Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 75.58 | 77.37 | 77.37 | 77.37 | 449 | +1.34(+1.77%) |
Dec 30, 2014 | 74.83 | 76.02 | 73.98 | 76.02 | 2,073 | +1.33(+1.78%) |
Dec 29, 2014 | 74.69 | 74.69 | 74.69 | 74.69 | 554 | -3.51(-4.49%) |
Dec 26, 2014 | 74.70 | 79.87 | 74.70 | 78.20 | 948 | +3.64(+4.88%) |
Dec 24, 2014 | 74.52 | 74.57 | 74.57 | 74.57 | 449 | +0.10(+0.13%) |
Dec 23, 2014 | 74.91 | 74.91 | 74.47 | 74.47 | 861 | -0.22(-0.30%) |
Dec 22, 2014 | 80.02 | 80.02 | 74.29 | 74.69 | 2,658 | -2.98(-3.84%) |
Dec 19, 2014 | 78.25 | 78.25 | 73.99 | 77.67 | 1,237 | -0.76(-0.96%) |
Dec 18, 2014 | 75.56 | 78.42 | 73.98 | 78.42 | 2,662 | +5.19(+7.09%) |
Dec 17, 2014 | 72.64 | 73.49 | 71.58 | 73.23 | 40,270 | -1.01(-1.37%) |
Dec 16, 2014 | 74.69 | 74.69 | 72.59 | 74.25 | 714 | -0.44(-0.60%) |
Dec 15, 2014 | 74.69 | 74.69 | 74.69 | 74.69 | 356 | +1.75(+2.40%) |
Dec 12, 2014 | 72.61 | 73.49 | 72.61 | 72.94 | 959 | -1.60(-2.15%) |
Dec 11, 2014 | 74.73 | 74.73 | 73.40 | 74.54 | 1,393 | +1.40(+1.92%) |
Dec 10, 2014 | 73.13 | 73.13 | 73.13 | 73.13 | 372 | -1.56(-2.08%) |
Dec 09, 2014 | 74.66 | 74.69 | 74.65 | 74.69 | 1,386 | +0.00(+0.00%) |
Dec 08, 2014 | 74.69 | 74.69 | 74.69 | 74.69 | 795 | +0.45(+0.61%) |
Dec 04, 2014 | 76.91 | 74.24 | 74.24 | 74.24 | 78 | -2.68(-3.48%) |
Dec 03, 2014 | 76.91 | 76.91 | 76.81 | 76.91 | 1,430 | +0.89(+1.17%) |
Dec 01, 2014 | 76.02 | 76.02 | 76.02 | 76.02 | 139 | -0.61(-0.80%) |
Nov 26, 2014 | 76.64 | 76.64 | 76.64 | 76.64 | 337 | +0.12(+0.15%) |
Nov 25, 2014 | 78.69 | 79.57 | 76.07 | 76.52 | 6,745 | +0.50(+0.65%) |
Nov 24, 2014 | 76.02 | 76.02 | 76.02 | 76.02 | 1,722 | -2.03(-2.60%) |
Nov 21, 2014 | 79.10 | 79.10 | 78.05 | 78.05 | 337 | -0.58(-0.73%) |
Nov 20, 2014 | 79.13 | 79.13 | 78.47 | 78.63 | 421 | -0.28(-0.36%) |
Nov 19, 2014 | 78.33 | 79.14 | 78.33 | 78.91 | 6,145 | -1.80(-2.23%) |
Nov 18, 2014 | 77.90 | 80.71 | 76.76 | 80.71 | 1,253 | +3.94(+5.13%) |
Nov 17, 2014 | 76.77 | 76.77 | 76.77 | 76.77 | 296 | -0.96(-1.24%) |
Nov 14, 2014 | 77.73 | 77.73 | 77.73 | 77.73 | 435 | -0.40(-0.51%) |
Nov 13, 2014 | 78.13 | 78.13 | 78.13 | 78.13 | 553 | +1.42(+1.85%) |
Nov 12, 2014 | 76.66 | 78.49 | 76.65 | 76.71 | 618 | +0.06(+0.08%) |
Nov 11, 2014 | 78.56 | 78.91 | 76.65 | 76.65 | 11,764 | -0.71(-0.92%) |
Nov 10, 2014 | 75.58 | 79.85 | 75.22 | 77.36 | 2,948 | +2.96(+3.98%) |
Nov 07, 2014 | 73.55 | 74.40 | 73.54 | 74.40 | 705 | +0.84(+1.15%) |
Nov 06, 2014 | 72.39 | 73.56 | 72.39 | 73.55 | 871 | +0.01(+0.01%) |
Nov 05, 2014 | 73.57 | 73.57 | 72.69 | 73.54 | 2,396 | +0.63(+0.87%) |
Nov 04, 2014 | 72.52 | 72.91 | 72.07 | 72.91 | 1,318 | +0.40(+0.55%) |
Nov 03, 2014 | 72.51 | 72.99 | 72.51 | 72.51 | 995 | -0.43(-0.59%) |
Oct 31, 2014 | 73.58 | 73.58 | 72.53 | 72.94 | 3,037 | +0.03(+0.04%) |
Oct 30, 2014 | 73.57 | 73.57 | 72.91 | 72.91 | 260 | +0.12(+0.17%) |
Oct 29, 2014 | 73.00 | 73.00 | 72.79 | 72.79 | 2,181 | -0.12(-0.17%) |
Oct 28, 2014 | 72.90 | 73.12 | 72.73 | 72.91 | 2,686 | -0.67(-0.91%) |
Oct 27, 2014 | 73.58 | 73.58 | 73.58 | 73.58 | 347 | +1.44(+2.00%) |
Oct 24, 2014 | 72.07 | 72.14 | 72.07 | 72.14 | 988 | +0.13(+0.19%) |
Oct 21, 2014 | 73.30 | 73.37 | 71.63 | 72.00 | 5,781 | -1.36(-1.85%) |
Oct 17, 2014 | 73.49 | 73.37 | 73.37 | 73.37 | 71 | +0.59(+0.81%) |
Oct 16, 2014 | 73.00 | 73.03 | 73.00 | 72.78 | 6,305 | +0.01(+0.01%) |
Oct 15, 2014 | 72.22 | 72.77 | 71.36 | 72.77 | 3,145 | +0.35(+0.48%) |
Oct 14, 2014 | 72.00 | 72.78 | 72.79 | 72.42 | 759 | -0.36(-0.50%) |
Oct 08, 2014 | 72.51 | 72.79 | 72.79 | 72.79 | 94 | +0.24(+0.33%) |
Oct 07, 2014 | 72.55 | 72.55 | 72.55 | 72.55 | 287 | +0.19(+0.26%) |
Oct 06, 2014 | 72.22 | 72.36 | 72.22 | 72.36 | 677 | -0.08(-0.11%) |
Oct 03, 2014 | 72.44 | 72.44 | 72.44 | 72.44 | 112 | +0.43(+0.59%) |