Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 81.37 | 80.21 | 80.21 | 80.21 | 657,094 | -0.95(-1.17%) |
Dec 30, 2014 | 81.31 | 81.43 | 81.08 | 81.16 | 795,474 | -0.25(-0.30%) |
Dec 29, 2014 | 81.68 | 81.79 | 81.29 | 81.41 | 1,286,995 | -0.29(-0.36%) |
Dec 26, 2014 | 81.60 | 82.23 | 81.56 | 81.70 | 360,136 | -0.10(-0.13%) |
Dec 24, 2014 | 81.73 | 81.81 | 81.81 | 81.81 | 261,405 | +0.27(+0.33%) |
Dec 23, 2014 | 81.66 | 81.81 | 81.25 | 81.54 | 985,634 | +0.24(+0.29%) |
Dec 22, 2014 | 80.94 | 81.48 | 80.71 | 81.30 | 852,862 | +0.62(+0.76%) |
Dec 19, 2014 | 80.66 | 81.12 | 80.35 | 80.69 | 1,838,845 | +0.07(+0.08%) |
Dec 18, 2014 | 80.17 | 80.90 | 79.92 | 80.62 | 1,563,068 | +1.35(+1.70%) |
Dec 17, 2014 | 78.49 | 79.49 | 77.90 | 79.27 | 1,024,144 | +0.75(+0.96%) |
Dec 16, 2014 | 77.21 | 79.24 | 77.21 | 78.52 | 839,466 | +1.23(+1.60%) |
Dec 15, 2014 | 78.33 | 78.78 | 77.14 | 77.29 | 999,549 | -0.82(-1.05%) |
Dec 12, 2014 | 79.06 | 79.11 | 78.06 | 78.10 | 1,007,802 | -1.78(-2.22%) |
Dec 11, 2014 | 79.57 | 80.46 | 79.56 | 79.88 | 639,540 | +0.47(+0.59%) |
Dec 10, 2014 | 80.40 | 80.54 | 79.27 | 79.41 | 899,487 | -1.25(-1.55%) |
Dec 09, 2014 | 79.64 | 80.71 | 78.85 | 80.67 | 933,583 | +0.17(+0.21%) |
Dec 08, 2014 | 80.90 | 81.08 | 80.16 | 80.50 | 893,210 | -0.36(-0.45%) |
Dec 05, 2014 | 80.29 | 81.10 | 80.29 | 80.86 | 1,009,558 | +0.54(+0.67%) |
Dec 04, 2014 | 80.89 | 81.09 | 80.09 | 80.32 | 1,216,445 | -0.44(-0.54%) |
Dec 03, 2014 | 80.50 | 81.04 | 80.06 | 80.75 | 2,152,103 | +0.20(+0.25%) |
Dec 02, 2014 | 80.67 | 80.74 | 80.18 | 80.55 | 715,578 | -0.04(-0.05%) |
Dec 01, 2014 | 81.12 | 81.14 | 80.44 | 80.59 | 816,847 | -0.62(-0.76%) |
Nov 28, 2014 | 81.17 | 81.85 | 81.01 | 81.21 | 532,549 | +0.42(+0.52%) |
Nov 26, 2014 | 80.90 | 80.79 | 80.79 | 80.79 | 525,970 | -0.02(-0.02%) |
Nov 25, 2014 | 80.90 | 81.08 | 80.66 | 80.81 | 863,927 | -0.05(-0.06%) |
Nov 24, 2014 | 80.34 | 81.22 | 80.13 | 80.86 | 904,856 | +0.65(+0.80%) |
Nov 21, 2014 | 80.89 | 81.24 | 80.02 | 80.21 | 2,194,677 | +0.10(+0.13%) |
Nov 20, 2014 | 79.79 | 80.26 | 79.41 | 80.11 | 466,109 | +0.03(+0.04%) |
Nov 19, 2014 | 79.68 | 80.11 | 79.27 | 80.08 | 690,670 | +0.40(+0.50%) |
Nov 18, 2014 | 79.54 | 79.83 | 79.34 | 79.68 | 903,721 | +0.22(+0.27%) |
Nov 17, 2014 | 79.91 | 80.05 | 79.34 | 79.46 | 839,252 | -0.44(-0.55%) |
Nov 14, 2014 | 80.34 | 80.34 | 79.46 | 79.90 | 1,008,545 | -0.63(-0.78%) |
Nov 13, 2014 | 80.69 | 81.16 | 80.35 | 80.53 | 720,523 | -0.11(-0.14%) |
Nov 12, 2014 | 80.43 | 81.03 | 80.36 | 80.64 | 411,407 | +0.07(+0.08%) |
Nov 11, 2014 | 80.66 | 81.13 | 80.22 | 80.57 | 485,616 | +0.03(+0.04%) |
Nov 10, 2014 | 80.23 | 80.61 | 79.82 | 80.55 | 679,862 | +0.31(+0.39%) |
Nov 07, 2014 | 79.62 | 80.24 | 79.11 | 80.23 | 807,752 | +0.78(+0.98%) |
Nov 06, 2014 | 79.62 | 79.86 | 79.19 | 79.46 | 1,209,111 | +0.04(+0.05%) |
Nov 05, 2014 | 79.89 | 79.95 | 78.82 | 79.42 | 1,086,539 | -0.36(-0.45%) |
Nov 04, 2014 | 79.63 | 80.28 | 79.53 | 79.78 | 1,694,255 | +0.15(+0.19%) |
Nov 03, 2014 | 79.83 | 80.35 | 79.52 | 79.63 | 1,812,835 | +0.01(+0.01%) |
Oct 31, 2014 | 80.05 | 80.37 | 79.17 | 79.62 | 2,291,145 | +1.17(+1.50%) |
Oct 30, 2014 | 77.42 | 78.74 | 77.21 | 78.44 | 715,778 | +0.63(+0.81%) |
Oct 29, 2014 | 77.59 | 77.97 | 77.26 | 77.81 | 746,311 | +0.21(+0.27%) |
Oct 28, 2014 | 76.47 | 77.75 | 76.40 | 77.60 | 1,107,947 | +1.70(+2.24%) |
Oct 27, 2014 | 74.81 | 75.99 | 74.86 | 75.90 | 1,014,220 | +1.04(+1.39%) |
Oct 24, 2014 | 74.08 | 74.91 | 73.91 | 74.86 | 790,102 | +0.88(+1.19%) |
Oct 23, 2014 | 73.80 | 74.40 | 73.77 | 73.98 | 1,117,081 | +0.78(+1.06%) |
Oct 22, 2014 | 74.17 | 74.46 | 73.17 | 73.20 | 1,022,735 | -0.74(-1.00%) |
Oct 21, 2014 | 73.01 | 73.95 | 72.69 | 73.94 | 1,225,096 | +1.47(+2.02%) |
Oct 20, 2014 | 71.90 | 72.53 | 71.89 | 72.47 | 685,084 | +0.33(+0.46%) |
Oct 17, 2014 | 71.06 | 72.97 | 70.96 | 72.14 | 1,580,513 | +1.91(+2.72%) |
Oct 16, 2014 | 69.19 | 70.73 | 69.04 | 70.23 | 1,684,292 | +0.12(+0.18%) |
Oct 15, 2014 | 69.62 | 70.54 | 68.45 | 70.11 | 1,147,985 | -0.19(-0.27%) |
Oct 14, 2014 | 69.71 | 70.96 | 69.48 | 70.30 | 858,586 | +0.78(+1.12%) |
Oct 13, 2014 | 70.90 | 71.32 | 69.47 | 69.52 | 810,401 | -1.27(-1.79%) |
Oct 10, 2014 | 71.17 | 71.39 | 70.59 | 70.79 | 1,104,639 | -0.16(-0.23%) |
Oct 09, 2014 | 72.11 | 72.19 | 70.71 | 70.95 | 789,156 | -1.19(-1.65%) |
Oct 08, 2014 | 71.76 | 72.36 | 71.46 | 72.14 | 1,536,758 | +0.29(+0.41%) |
Oct 07, 2014 | 72.83 | 72.99 | 71.83 | 71.85 | 621,383 | -1.28(-1.75%) |
Oct 06, 2014 | 73.59 | 73.89 | 72.96 | 73.13 | 561,860 | -0.06(-0.08%) |
Oct 03, 2014 | 72.92 | 73.37 | 72.57 | 73.18 | 368,997 | +0.74(+1.02%) |
Oct 02, 2014 | 72.53 | 72.95 | 71.92 | 72.45 | 555,406 | -0.27(-0.38%) |