Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 79.89 | 78.71 | 78.71 | 78.71 | 68,000 | -0.68(-0.86%) |
Dec 30, 2014 | 80.01 | 80.17 | 79.27 | 79.39 | 14,961 | -0.56(-0.70%) |
Dec 29, 2014 | 79.22 | 80.12 | 79.00 | 79.95 | 40,878 | +0.93(+1.18%) |
Dec 26, 2014 | 79.24 | 79.75 | 78.50 | 79.02 | 17,637 | +0.02(+0.03%) |
Dec 24, 2014 | 78.94 | 79.00 | 79.00 | 79.00 | 25,200 | +0.36(+0.46%) |
Dec 23, 2014 | 77.90 | 79.61 | 76.19 | 78.64 | 105,795 | -0.38(-0.48%) |
Dec 22, 2014 | 79.99 | 80.48 | 78.79 | 79.02 | 93,201 | -0.86(-1.08%) |
Dec 19, 2014 | 79.87 | 80.03 | 79.50 | 79.88 | 71,989 | -0.17(-0.21%) |
Dec 18, 2014 | 80.10 | 80.77 | 79.75 | 80.05 | 42,472 | +0.29(+0.36%) |
Dec 17, 2014 | 79.19 | 80.24 | 78.45 | 79.76 | 64,491 | +1.12(+1.42%) |
Dec 16, 2014 | 79.28 | 80.43 | 78.58 | 78.64 | 47,229 | -0.68(-0.86%) |
Dec 15, 2014 | 79.31 | 80.03 | 78.72 | 79.32 | 70,478 | -0.28(-0.35%) |
Dec 12, 2014 | 79.66 | 80.11 | 78.63 | 79.60 | 65,030 | -0.80(-1.00%) |
Dec 11, 2014 | 79.96 | 81.24 | 79.96 | 80.40 | 34,774 | -0.05(-0.06%) |
Dec 10, 2014 | 80.90 | 81.50 | 80.02 | 80.45 | 49,026 | -0.72(-0.89%) |
Dec 09, 2014 | 78.73 | 81.53 | 78.31 | 81.17 | 79,933 | +1.78(+2.24%) |
Dec 08, 2014 | 79.32 | 80.57 | 79.10 | 79.39 | 57,661 | -0.29(-0.36%) |
Dec 05, 2014 | 79.40 | 80.00 | 79.40 | 79.68 | 105,081 | +0.17(+0.21%) |
Dec 04, 2014 | 79.75 | 79.90 | 79.12 | 79.51 | 40,780 | -0.24(-0.30%) |
Dec 03, 2014 | 79.35 | 79.99 | 78.84 | 79.75 | 67,741 | +0.57(+0.72%) |
Dec 02, 2014 | 79.10 | 79.66 | 79.04 | 79.18 | 95,986 | +0.54(+0.69%) |
Dec 01, 2014 | 78.46 | 79.67 | 78.10 | 78.64 | 163,919 | +0.15(+0.19%) |
Nov 28, 2014 | 79.45 | 79.59 | 78.35 | 78.49 | 36,669 | -1.05(-1.32%) |
Nov 26, 2014 | 78.10 | 79.54 | 79.54 | 79.54 | 142,200 | +1.23(+1.57%) |
Nov 25, 2014 | 78.86 | 78.99 | 77.75 | 78.31 | 230,295 | -0.19(-0.24%) |
Nov 24, 2014 | 73.48 | 80.95 | 73.14 | 78.50 | 373,036 | +5.29(+7.23%) |
Nov 21, 2014 | 75.18 | 75.20 | 73.13 | 73.21 | 51,076 | -1.17(-1.57%) |
Nov 20, 2014 | 73.02 | 74.54 | 73.02 | 74.38 | 23,505 | +0.97(+1.32%) |
Nov 19, 2014 | 73.84 | 74.20 | 73.33 | 73.41 | 60,770 | -0.85(-1.14%) |
Nov 18, 2014 | 75.14 | 76.05 | 74.08 | 74.26 | 47,560 | -0.63(-0.84%) |
Nov 17, 2014 | 75.28 | 75.39 | 74.52 | 74.89 | 27,316 | -0.57(-0.76%) |
Nov 14, 2014 | 75.53 | 76.11 | 75.31 | 75.46 | 29,072 | -0.25(-0.33%) |
Nov 13, 2014 | 76.89 | 76.89 | 75.25 | 75.71 | 33,030 | -0.69(-0.90%) |
Nov 12, 2014 | 76.50 | 76.74 | 75.66 | 76.40 | 29,997 | +0.20(+0.26%) |
Nov 11, 2014 | 77.70 | 77.70 | 76.15 | 76.20 | 33,112 | -0.88(-1.14%) |
Nov 10, 2014 | 77.70 | 77.70 | 76.55 | 77.08 | 31,733 | -0.87(-1.12%) |
Nov 07, 2014 | 79.47 | 79.47 | 77.34 | 77.95 | 36,303 | -0.19(-0.24%) |
Nov 06, 2014 | 77.75 | 78.27 | 76.93 | 78.14 | 35,036 | +0.86(+1.11%) |
Nov 05, 2014 | 77.38 | 78.24 | 76.47 | 77.28 | 78,257 | +0.49(+0.64%) |
Nov 04, 2014 | 76.31 | 76.99 | 75.69 | 76.79 | 29,330 | +0.13(+0.17%) |
Nov 03, 2014 | 76.00 | 77.25 | 76.00 | 76.66 | 32,916 | +0.16(+0.21%) |
Oct 31, 2014 | 77.43 | 77.43 | 75.57 | 76.50 | 86,869 | +0.55(+0.72%) |
Oct 30, 2014 | 74.35 | 76.20 | 74.10 | 75.95 | 63,862 | +1.46(+1.96%) |
Oct 29, 2014 | 74.45 | 74.50 | 73.31 | 74.49 | 75,297 | +0.26(+0.35%) |
Oct 28, 2014 | 70.95 | 77.13 | 70.81 | 74.23 | 274,879 | +3.88(+5.52%) |
Oct 27, 2014 | 70.39 | 70.99 | 70.20 | 70.35 | 30,256 | -0.64(-0.90%) |
Oct 24, 2014 | 70.30 | 71.19 | 70.24 | 70.99 | 22,467 | +0.89(+1.27%) |
Oct 23, 2014 | 69.31 | 70.64 | 69.31 | 70.10 | 47,116 | +1.79(+2.62%) |
Oct 22, 2014 | 69.01 | 69.51 | 68.28 | 68.31 | 22,220 | -1.06(-1.53%) |
Oct 21, 2014 | 68.67 | 69.77 | 68.67 | 69.37 | 26,408 | +1.06(+1.55%) |
Oct 20, 2014 | 68.48 | 68.63 | 67.80 | 68.31 | 48,071 | -0.33(-0.48%) |
Oct 17, 2014 | 68.05 | 69.06 | 67.66 | 68.64 | 81,747 | +1.49(+2.22%) |
Oct 16, 2014 | 65.79 | 67.52 | 65.04 | 67.15 | 75,362 | +0.76(+1.14%) |
Oct 15, 2014 | 65.71 | 66.68 | 64.23 | 66.39 | 104,453 | +0.00(+0.00%) |
Oct 14, 2014 | 67.43 | 68.06 | 65.98 | 66.39 | 239,931 | -0.59(-0.88%) |
Oct 13, 2014 | 66.83 | 67.81 | 66.08 | 66.98 | 86,490 | -0.65(-0.96%) |
Oct 10, 2014 | 69.02 | 70.26 | 66.11 | 67.63 | 89,160 | -1.95(-2.80%) |
Oct 09, 2014 | 72.05 | 72.19 | 69.58 | 69.58 | 45,158 | -2.39(-3.32%) |
Oct 08, 2014 | 70.40 | 72.37 | 70.19 | 71.97 | 73,363 | +1.41(+2.00%) |
Oct 07, 2014 | 70.73 | 70.90 | 70.56 | 70.56 | 25,366 | -0.52(-0.73%) |
Oct 06, 2014 | 71.58 | 72.03 | 71.07 | 71.08 | 19,271 | -0.56(-0.78%) |
Oct 03, 2014 | 71.96 | 72.32 | 71.48 | 71.64 | 23,221 | +0.29(+0.41%) |
Oct 02, 2014 | 71.85 | 71.95 | 70.70 | 71.35 | 46,767 | +0.00(+0.00%) |