Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 75.66 | 74.60 | 74.60 | 74.60 | 1,880,139 | -0.83(-1.11%) |
Dec 30, 2014 | 75.85 | 76.22 | 75.28 | 75.44 | 1,633,291 | -0.57(-0.75%) |
Dec 29, 2014 | 75.70 | 76.36 | 75.39 | 76.01 | 1,919,632 | +0.42(+0.56%) |
Dec 26, 2014 | 75.85 | 76.14 | 75.52 | 75.59 | 1,764,835 | -0.02(-0.02%) |
Dec 24, 2014 | 76.22 | 75.60 | 75.60 | 75.60 | 883,088 | -0.49(-0.65%) |
Dec 23, 2014 | 75.90 | 76.54 | 75.80 | 76.10 | 1,882,271 | +0.51(+0.68%) |
Dec 22, 2014 | 75.56 | 75.70 | 74.97 | 75.59 | 2,247,001 | +0.12(+0.16%) |
Dec 19, 2014 | 75.00 | 75.81 | 74.80 | 75.47 | 6,185,245 | +0.47(+0.63%) |
Dec 18, 2014 | 75.27 | 75.39 | 74.61 | 75.00 | 3,425,814 | +0.67(+0.90%) |
Dec 17, 2014 | 73.67 | 74.53 | 72.97 | 74.33 | 4,106,275 | +0.79(+1.07%) |
Dec 16, 2014 | 73.33 | 75.28 | 73.08 | 73.54 | 5,076,048 | +0.28(+0.38%) |
Dec 15, 2014 | 72.59 | 74.13 | 72.54 | 73.27 | 4,699,708 | +0.89(+1.23%) |
Dec 12, 2014 | 73.28 | 73.55 | 72.36 | 72.38 | 3,419,835 | -1.32(-1.80%) |
Dec 11, 2014 | 73.51 | 74.06 | 73.38 | 73.70 | 3,601,679 | +0.39(+0.54%) |
Dec 10, 2014 | 74.46 | 74.55 | 73.27 | 73.31 | 3,371,298 | -1.41(-1.88%) |
Dec 09, 2014 | 73.68 | 74.72 | 73.67 | 74.72 | 2,984,143 | +0.30(+0.41%) |
Dec 08, 2014 | 75.06 | 75.47 | 74.24 | 74.41 | 2,388,839 | -0.75(-0.99%) |
Dec 05, 2014 | 74.75 | 75.43 | 74.56 | 75.16 | 2,473,320 | +0.13(+0.18%) |
Dec 04, 2014 | 75.28 | 75.34 | 74.46 | 75.03 | 2,458,749 | -0.51(-0.68%) |
Dec 03, 2014 | 74.21 | 75.70 | 74.16 | 75.54 | 4,336,314 | +1.57(+2.12%) |
Dec 02, 2014 | 74.93 | 75.07 | 73.78 | 73.97 | 4,515,025 | -1.06(-1.42%) |
Dec 01, 2014 | 73.67 | 75.10 | 73.56 | 75.03 | 6,247,371 | +2.48(+3.42%) |
Nov 28, 2014 | 72.48 | 72.87 | 71.68 | 72.56 | 3,495,587 | -0.31(-0.43%) |
Nov 26, 2014 | 71.82 | 72.87 | 72.87 | 72.87 | 10,679,554 | -0.67(-0.91%) |
Nov 25, 2014 | 73.38 | 73.65 | 72.89 | 73.54 | 4,847,138 | +0.23(+0.31%) |
Nov 24, 2014 | 73.25 | 73.71 | 72.54 | 73.31 | 2,764,430 | +0.38(+0.52%) |
Nov 21, 2014 | 72.12 | 72.96 | 71.99 | 72.93 | 4,016,448 | +1.42(+1.99%) |
Nov 20, 2014 | 71.86 | 71.92 | 71.32 | 71.51 | 4,634,311 | -0.80(-1.11%) |
Nov 19, 2014 | 73.07 | 73.15 | 72.19 | 72.31 | 3,408,226 | -0.80(-1.10%) |
Nov 18, 2014 | 72.71 | 73.31 | 72.41 | 73.12 | 2,559,886 | +0.40(+0.55%) |
Nov 17, 2014 | 72.62 | 72.99 | 71.58 | 72.71 | 4,831,917 | -0.59(-0.81%) |
Nov 14, 2014 | 72.94 | 73.50 | 72.74 | 73.31 | 2,505,500 | +0.05(+0.07%) |
Nov 13, 2014 | 73.93 | 74.00 | 73.08 | 73.26 | 3,081,060 | -0.68(-0.92%) |
Nov 12, 2014 | 74.00 | 74.18 | 73.30 | 73.94 | 3,096,087 | -0.15(-0.20%) |
Nov 11, 2014 | 74.01 | 74.41 | 73.58 | 74.09 | 1,993,514 | -0.08(-0.10%) |
Nov 10, 2014 | 74.05 | 74.78 | 73.68 | 74.16 | 4,237,097 | -0.10(-0.14%) |
Nov 07, 2014 | 73.54 | 74.42 | 73.48 | 74.26 | 5,254,591 | +0.75(+1.01%) |
Nov 06, 2014 | 71.23 | 73.65 | 71.12 | 73.52 | 6,543,180 | +2.35(+3.30%) |
Nov 05, 2014 | 71.58 | 71.61 | 70.75 | 71.17 | 4,783,800 | +0.35(+0.50%) |
Nov 04, 2014 | 70.98 | 71.07 | 70.44 | 70.82 | 3,155,502 | -0.38(-0.53%) |
Nov 03, 2014 | 71.62 | 71.73 | 70.19 | 71.20 | 3,234,838 | -0.45(-0.63%) |
Oct 31, 2014 | 72.14 | 72.15 | 71.18 | 71.65 | 3,050,051 | +0.26(+0.36%) |
Oct 30, 2014 | 71.01 | 71.57 | 70.70 | 71.39 | 1,989,817 | +0.07(+0.09%) |
Oct 29, 2014 | 71.68 | 71.89 | 70.89 | 71.32 | 2,943,881 | -0.28(-0.40%) |
Oct 28, 2014 | 71.14 | 71.65 | 71.05 | 71.61 | 3,014,941 | +0.76(+1.08%) |
Oct 27, 2014 | 71.27 | 71.27 | 70.18 | 70.85 | 2,839,486 | -0.71(-0.99%) |
Oct 24, 2014 | 71.16 | 71.73 | 70.93 | 71.56 | 2,846,340 | +0.22(+0.31%) |
Oct 23, 2014 | 71.22 | 71.67 | 70.24 | 71.34 | 5,227,455 | +1.47(+2.10%) |
Oct 22, 2014 | 69.98 | 70.84 | 69.58 | 69.88 | 4,849,129 | -0.30(-0.43%) |
Oct 21, 2014 | 69.23 | 70.46 | 68.89 | 70.18 | 5,173,441 | +1.32(+1.92%) |
Oct 20, 2014 | 69.28 | 69.45 | 68.73 | 68.85 | 5,757,528 | -0.91(-1.31%) |
Oct 17, 2014 | 71.01 | 71.01 | 69.18 | 69.77 | 7,687,964 | -0.70(-0.99%) |
Oct 16, 2014 | 70.09 | 71.05 | 69.75 | 70.46 | 7,374,495 | -0.68(-0.95%) |
Oct 15, 2014 | 70.01 | 71.47 | 69.31 | 71.14 | 6,651,292 | +0.48(+0.68%) |
Oct 14, 2014 | 68.64 | 72.11 | 68.33 | 70.66 | 8,604,514 | +2.27(+3.32%) |
Oct 13, 2014 | 68.33 | 69.42 | 68.20 | 68.39 | 5,817,549 | +0.56(+0.83%) |
Oct 10, 2014 | 67.82 | 69.26 | 67.40 | 67.83 | 6,166,844 | -0.14(-0.21%) |
Oct 09, 2014 | 68.15 | 68.91 | 67.86 | 67.97 | 6,256,182 | -0.13(-0.20%) |
Oct 08, 2014 | 66.83 | 68.21 | 66.07 | 68.11 | 9,925,727 | +1.09(+1.62%) |
Oct 07, 2014 | 67.99 | 68.33 | 66.98 | 67.02 | 8,568,898 | -2.37(-3.42%) |
Oct 06, 2014 | 69.10 | 69.47 | 68.92 | 69.39 | 3,178,797 | +0.57(+0.83%) |
Oct 03, 2014 | 69.36 | 69.48 | 68.70 | 68.82 | 4,086,571 | +0.38(+0.55%) |
Oct 02, 2014 | 68.28 | 68.51 | 67.81 | 68.44 | 4,913,607 | +0.13(+0.20%) |