Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.60 | 70.67 | 70.67 | 70.67 | 4,337,215 | -0.48(-0.68%) |
Dec 30, 2014 | 71.77 | 72.41 | 70.53 | 71.16 | 4,402,369 | -1.25(-1.73%) |
Dec 29, 2014 | 72.58 | 73.08 | 71.73 | 72.41 | 4,422,062 | +0.39(+0.54%) |
Dec 26, 2014 | 72.84 | 73.07 | 71.64 | 72.02 | 2,879,864 | -0.18(-0.24%) |
Dec 24, 2014 | 73.39 | 72.19 | 72.19 | 72.19 | 3,925,015 | -1.81(-2.45%) |
Dec 23, 2014 | 73.49 | 74.67 | 72.57 | 74.00 | 5,538,874 | +1.04(+1.42%) |
Dec 22, 2014 | 72.94 | 73.40 | 71.91 | 72.97 | 8,787,703 | +0.03(+0.04%) |
Dec 19, 2014 | 71.87 | 72.99 | 70.96 | 72.94 | 10,231,266 | +1.97(+2.78%) |
Dec 18, 2014 | 72.02 | 72.45 | 68.24 | 70.96 | 11,575,260 | +1.01(+1.44%) |
Dec 17, 2014 | 67.25 | 70.78 | 66.10 | 69.96 | 13,377,913 | +4.35(+6.63%) |
Dec 16, 2014 | 64.37 | 68.61 | 64.31 | 65.61 | 10,826,869 | +0.10(+0.15%) |
Dec 15, 2014 | 66.85 | 67.67 | 65.20 | 65.51 | 8,945,445 | -0.79(-1.19%) |
Dec 12, 2014 | 65.48 | 67.87 | 65.32 | 66.30 | 8,613,791 | -0.38(-0.56%) |
Dec 11, 2014 | 66.93 | 68.90 | 66.11 | 66.67 | 7,561,546 | +0.05(+0.08%) |
Dec 10, 2014 | 66.30 | 66.98 | 65.66 | 66.62 | 11,492,111 | -1.81(-2.65%) |
Dec 09, 2014 | 66.78 | 69.94 | 66.60 | 68.43 | 10,679,582 | +0.74(+1.09%) |
Dec 08, 2014 | 68.38 | 68.70 | 67.17 | 67.69 | 11,297,725 | -1.96(-2.82%) |
Dec 05, 2014 | 70.55 | 70.66 | 68.91 | 69.66 | 9,865,309 | -1.73(-2.42%) |
Dec 04, 2014 | 69.69 | 71.39 | 68.89 | 71.39 | 6,660,242 | +0.92(+1.31%) |
Dec 03, 2014 | 70.40 | 71.85 | 69.70 | 70.46 | 8,133,706 | +1.15(+1.66%) |
Dec 02, 2014 | 67.07 | 70.10 | 66.68 | 69.31 | 13,219,981 | +2.35(+3.51%) |
Dec 01, 2014 | 65.64 | 67.23 | 64.22 | 66.96 | 13,108,649 | +0.40(+0.60%) |
Nov 28, 2014 | 66.90 | 67.88 | 65.39 | 66.57 | 12,340,109 | -5.64(-7.81%) |
Nov 26, 2014 | 74.16 | 72.21 | 72.21 | 72.21 | 6,964,792 | -2.05(-2.76%) |
Nov 25, 2014 | 76.97 | 77.00 | 74.24 | 74.26 | 7,284,697 | -2.16(-2.83%) |
Nov 24, 2014 | 77.66 | 78.09 | 76.18 | 76.42 | 5,355,259 | -1.67(-2.14%) |
Nov 21, 2014 | 78.67 | 79.09 | 77.75 | 78.09 | 8,310,058 | +1.77(+2.31%) |
Nov 20, 2014 | 75.57 | 76.98 | 75.48 | 76.33 | 6,023,468 | +0.85(+1.13%) |
Nov 19, 2014 | 75.80 | 75.84 | 74.29 | 75.48 | 4,990,674 | +0.51(+0.68%) |
Nov 18, 2014 | 73.93 | 75.42 | 73.76 | 74.97 | 5,103,221 | +1.01(+1.37%) |
Nov 17, 2014 | 74.46 | 74.75 | 73.48 | 73.96 | 5,666,317 | -1.39(-1.84%) |
Nov 14, 2014 | 73.93 | 75.50 | 73.84 | 75.35 | 5,201,620 | +1.77(+2.41%) |
Nov 13, 2014 | 74.07 | 74.79 | 72.51 | 73.57 | 7,633,160 | -1.31(-1.75%) |
Nov 12, 2014 | 75.75 | 76.26 | 74.72 | 74.89 | 4,473,282 | -0.91(-1.21%) |
Nov 11, 2014 | 75.61 | 76.05 | 74.54 | 75.80 | 5,568,497 | +0.19(+0.25%) |
Nov 10, 2014 | 77.53 | 78.42 | 75.22 | 75.61 | 7,744,107 | -0.81(-1.05%) |
Nov 07, 2014 | 76.54 | 77.97 | 76.20 | 76.41 | 9,131,387 | +0.45(+0.59%) |
Nov 06, 2014 | 73.07 | 76.13 | 73.01 | 75.97 | 10,685,122 | +2.20(+2.99%) |
Nov 05, 2014 | 73.30 | 74.82 | 71.82 | 73.77 | 14,851,254 | +4.47(+6.45%) |
Nov 04, 2014 | 68.83 | 69.85 | 68.32 | 69.30 | 10,678,743 | -2.33(-3.26%) |
Nov 03, 2014 | 72.96 | 74.31 | 71.30 | 71.63 | 9,127,519 | -1.33(-1.82%) |
Oct 31, 2014 | 70.58 | 73.00 | 69.65 | 72.96 | 7,159,086 | +2.17(+3.07%) |
Oct 30, 2014 | 71.06 | 71.61 | 69.87 | 70.79 | 4,876,907 | -0.70(-0.98%) |
Oct 29, 2014 | 72.34 | 73.17 | 70.43 | 71.49 | 7,720,405 | +1.25(+1.78%) |
Oct 28, 2014 | 68.17 | 70.55 | 67.20 | 70.23 | 7,977,708 | +2.36(+3.47%) |
Oct 27, 2014 | 69.30 | 70.69 | 70.69 | 67.88 | 9,685,507 | -2.82(-3.98%) |
Oct 24, 2014 | 71.35 | 71.40 | 69.24 | 70.69 | 7,058,843 | -1.00(-1.39%) |
Oct 23, 2014 | 72.34 | 72.80 | 71.10 | 71.69 | 12,010,680 | +1.02(+1.44%) |
Oct 22, 2014 | 74.27 | 74.46 | 70.60 | 70.67 | 9,996,562 | -3.04(-4.12%) |
Oct 21, 2014 | 72.42 | 73.80 | 72.36 | 73.71 | 8,206,181 | +2.51(+3.53%) |
Oct 20, 2014 | 70.33 | 71.49 | 69.87 | 71.20 | 5,759,111 | +1.18(+1.69%) |
Oct 17, 2014 | 72.31 | 73.27 | 69.28 | 70.02 | 11,289,640 | -0.04(-0.05%) |
Oct 16, 2014 | 65.39 | 71.02 | 65.39 | 70.06 | 13,173,096 | +2.38(+3.52%) |
Oct 15, 2014 | 62.97 | 67.95 | 62.23 | 67.68 | 14,473,754 | +3.45(+5.38%) |
Oct 14, 2014 | 65.42 | 66.55 | 63.97 | 64.23 | 15,963,694 | +0.06(+0.10%) |
Oct 13, 2014 | 68.37 | 69.17 | 64.03 | 64.16 | 12,333,454 | -4.65(-6.76%) |
Oct 10, 2014 | 69.76 | 70.44 | 67.88 | 68.81 | 12,944,046 | -1.63(-2.32%) |
Oct 09, 2014 | 71.73 | 71.80 | 69.76 | 70.45 | 12,642,654 | -1.99(-2.75%) |
Oct 08, 2014 | 71.48 | 72.54 | 69.56 | 72.44 | 10,083,085 | +0.73(+1.01%) |
Oct 07, 2014 | 72.79 | 73.56 | 71.68 | 71.71 | 7,204,339 | -1.13(-1.56%) |
Oct 06, 2014 | 74.18 | 74.31 | 72.28 | 72.84 | 6,677,469 | -1.13(-1.53%) |
Oct 03, 2014 | 74.86 | 74.86 | 73.21 | 73.98 | 5,787,959 | -0.38(-0.50%) |
Oct 02, 2014 | 73.36 | 74.80 | 72.22 | 74.35 | 7,026,332 | +0.16(+0.22%) |