Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 79.07 | 78.17 | 78.17 | 78.17 | 703,017 | -0.52(-0.66%) |
Dec 30, 2014 | 78.61 | 78.88 | 78.29 | 78.69 | 1,035,801 | -0.01(-0.01%) |
Dec 29, 2014 | 78.67 | 79.30 | 78.65 | 78.70 | 1,300,077 | -0.26(-0.33%) |
Dec 26, 2014 | 79.41 | 79.51 | 78.96 | 78.96 | 666,470 | -0.25(-0.32%) |
Dec 24, 2014 | 79.25 | 79.22 | 79.22 | 79.22 | 628,537 | +0.03(+0.04%) |
Dec 23, 2014 | 79.28 | 79.46 | 79.00 | 79.18 | 1,293,810 | +0.20(+0.26%) |
Dec 22, 2014 | 79.00 | 79.33 | 78.51 | 78.98 | 1,581,108 | +0.14(+0.18%) |
Dec 19, 2014 | 78.69 | 79.08 | 78.24 | 78.84 | 1,816,125 | +0.40(+0.51%) |
Dec 18, 2014 | 77.73 | 78.45 | 77.43 | 78.44 | 1,336,754 | +1.64(+2.14%) |
Dec 17, 2014 | 76.15 | 76.97 | 75.56 | 76.80 | 1,323,096 | +0.66(+0.87%) |
Dec 16, 2014 | 75.29 | 77.28 | 75.29 | 76.14 | 1,363,680 | +0.55(+0.72%) |
Dec 15, 2014 | 76.61 | 77.03 | 75.38 | 75.59 | 1,136,174 | -0.64(-0.84%) |
Dec 12, 2014 | 76.59 | 76.99 | 76.20 | 76.24 | 1,106,015 | -1.00(-1.30%) |
Dec 11, 2014 | 77.30 | 77.99 | 77.01 | 77.24 | 1,384,904 | +0.39(+0.51%) |
Dec 10, 2014 | 77.34 | 77.67 | 76.65 | 76.85 | 1,594,910 | -0.90(-1.16%) |
Dec 09, 2014 | 76.57 | 77.78 | 76.42 | 77.75 | 1,144,956 | +0.20(+0.26%) |
Dec 08, 2014 | 77.70 | 78.09 | 77.25 | 77.55 | 1,066,773 | -0.24(-0.31%) |
Dec 05, 2014 | 77.09 | 77.87 | 77.01 | 77.79 | 1,577,256 | +0.63(+0.81%) |
Dec 04, 2014 | 77.34 | 77.53 | 76.75 | 77.17 | 1,519,715 | -0.42(-0.55%) |
Dec 03, 2014 | 76.77 | 77.76 | 76.75 | 77.59 | 1,033,177 | +0.72(+0.93%) |
Dec 02, 2014 | 76.28 | 77.38 | 76.09 | 76.87 | 2,823,212 | +0.76(+0.99%) |
Dec 01, 2014 | 76.63 | 76.64 | 75.59 | 76.12 | 1,165,518 | -0.72(-0.94%) |
Nov 28, 2014 | 77.18 | 77.22 | 76.34 | 76.84 | 717,626 | -0.27(-0.35%) |
Nov 26, 2014 | 77.52 | 77.11 | 77.11 | 77.11 | 799,621 | -0.44(-0.57%) |
Nov 25, 2014 | 77.73 | 78.06 | 77.18 | 77.55 | 1,901,769 | +0.04(+0.05%) |
Nov 24, 2014 | 77.69 | 78.02 | 77.33 | 77.51 | 1,217,211 | -0.04(-0.05%) |
Nov 21, 2014 | 78.47 | 78.54 | 77.44 | 77.55 | 1,621,012 | +0.09(+0.12%) |
Nov 20, 2014 | 76.86 | 77.83 | 76.78 | 77.46 | 838,781 | +0.26(+0.34%) |
Nov 19, 2014 | 77.40 | 77.44 | 76.70 | 77.20 | 1,899,308 | -0.20(-0.25%) |
Nov 18, 2014 | 77.54 | 78.41 | 77.29 | 77.39 | 1,357,823 | -0.05(-0.06%) |
Nov 17, 2014 | 77.77 | 77.78 | 77.21 | 77.44 | 1,226,964 | -0.40(-0.51%) |
Nov 14, 2014 | 77.70 | 78.52 | 77.70 | 77.84 | 798,834 | -0.15(-0.20%) |
Nov 13, 2014 | 78.26 | 78.56 | 77.71 | 78.00 | 990,211 | -0.28(-0.36%) |
Nov 12, 2014 | 77.70 | 78.44 | 77.53 | 78.28 | 1,471,978 | +0.31(+0.40%) |
Nov 11, 2014 | 77.89 | 78.31 | 77.69 | 77.97 | 1,052,699 | -0.04(-0.05%) |
Nov 10, 2014 | 77.46 | 78.05 | 77.11 | 78.01 | 1,437,073 | +0.71(+0.92%) |
Nov 07, 2014 | 76.91 | 77.56 | 76.59 | 77.30 | 953,055 | +0.50(+0.65%) |
Nov 06, 2014 | 76.14 | 76.96 | 75.90 | 76.81 | 1,360,118 | +0.92(+1.21%) |
Nov 05, 2014 | 76.37 | 76.45 | 75.81 | 75.89 | 1,421,207 | +0.10(+0.13%) |
Nov 04, 2014 | 75.96 | 76.15 | 75.49 | 75.79 | 866,322 | -0.37(-0.49%) |
Nov 03, 2014 | 76.28 | 76.80 | 76.06 | 76.16 | 1,041,296 | -0.02(-0.03%) |
Oct 31, 2014 | 75.51 | 76.25 | 75.35 | 76.19 | 1,295,037 | +1.28(+1.71%) |
Oct 30, 2014 | 73.98 | 75.33 | 73.69 | 74.91 | 948,986 | +0.49(+0.66%) |
Oct 29, 2014 | 74.54 | 74.60 | 73.69 | 74.42 | 1,790,214 | +0.08(+0.11%) |
Oct 28, 2014 | 73.43 | 74.52 | 72.97 | 74.34 | 3,196,549 | +1.48(+2.03%) |
Oct 27, 2014 | 73.13 | 73.13 | 72.50 | 72.86 | 1,340,344 | -0.46(-0.63%) |
Oct 24, 2014 | 72.20 | 73.41 | 72.06 | 73.32 | 1,132,315 | +0.93(+1.28%) |
Oct 23, 2014 | 72.05 | 73.13 | 71.75 | 72.40 | 2,367,399 | +1.28(+1.80%) |
Oct 22, 2014 | 71.62 | 72.91 | 70.62 | 71.12 | 3,408,167 | +1.07(+1.53%) |
Oct 21, 2014 | 69.06 | 70.35 | 69.04 | 70.05 | 2,643,389 | +1.33(+1.93%) |
Oct 20, 2014 | 68.09 | 68.74 | 67.82 | 68.72 | 1,972,425 | +0.22(+0.32%) |
Oct 17, 2014 | 68.06 | 69.20 | 67.99 | 68.50 | 1,768,438 | +1.07(+1.58%) |
Oct 16, 2014 | 65.13 | 67.59 | 65.11 | 67.43 | 1,730,687 | +1.28(+1.93%) |
Oct 15, 2014 | 66.51 | 66.63 | 64.30 | 66.16 | 2,610,976 | -1.03(-1.53%) |
Oct 14, 2014 | 66.50 | 67.82 | 66.50 | 67.18 | 1,829,656 | +0.99(+1.50%) |
Oct 13, 2014 | 67.99 | 68.49 | 66.13 | 66.19 | 1,123,355 | -1.81(-2.67%) |
Oct 10, 2014 | 68.57 | 68.90 | 67.72 | 68.00 | 1,447,974 | -0.48(-0.70%) |
Oct 09, 2014 | 70.18 | 70.24 | 68.36 | 68.48 | 1,697,260 | -1.78(-2.54%) |
Oct 08, 2014 | 69.30 | 70.38 | 68.13 | 70.27 | 2,392,111 | +0.93(+1.34%) |
Oct 07, 2014 | 71.23 | 71.26 | 69.31 | 69.34 | 1,916,436 | -2.45(-3.41%) |
Oct 06, 2014 | 71.96 | 72.32 | 71.73 | 71.79 | 1,377,084 | +0.19(+0.26%) |
Oct 03, 2014 | 71.25 | 71.69 | 70.79 | 71.60 | 1,188,017 | +0.60(+0.85%) |
Oct 02, 2014 | 71.23 | 71.51 | 70.42 | 71.00 | 844,158 | -0.20(-0.27%) |