Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 78.31 | 77.34 | 77.34 | 77.34 | 956,727 | -0.79(-1.01%) |
Dec 30, 2014 | 78.23 | 78.38 | 78.08 | 78.14 | 1,473,714 | -0.36(-0.46%) |
Dec 29, 2014 | 78.44 | 78.65 | 78.32 | 78.49 | 1,521,483 | -0.01(-0.01%) |
Dec 26, 2014 | 78.48 | 78.65 | 78.42 | 78.50 | 382,726 | +0.27(+0.35%) |
Dec 24, 2014 | 78.33 | 78.23 | 78.23 | 78.23 | 370,369 | -0.06(-0.08%) |
Dec 23, 2014 | 78.49 | 78.51 | 78.21 | 78.29 | 593,327 | +0.13(+0.16%) |
Dec 22, 2014 | 77.89 | 78.19 | 77.82 | 78.16 | 1,251,350 | +0.30(+0.39%) |
Dec 19, 2014 | 77.74 | 78.13 | 77.43 | 77.86 | 1,408,260 | +0.35(+0.45%) |
Dec 18, 2014 | 76.72 | 77.54 | 76.42 | 77.51 | 4,258,431 | +1.90(+2.52%) |
Dec 17, 2014 | 74.36 | 75.75 | 74.27 | 75.61 | 2,767,204 | +1.46(+1.97%) |
Dec 16, 2014 | 74.46 | 75.92 | 74.13 | 74.14 | 5,052,467 | -0.63(-0.84%) |
Dec 15, 2014 | 75.81 | 76.00 | 74.57 | 74.77 | 2,145,019 | -0.65(-0.86%) |
Dec 12, 2014 | 76.06 | 76.54 | 75.36 | 75.42 | 2,095,842 | -1.25(-1.63%) |
Dec 11, 2014 | 76.57 | 77.49 | 76.50 | 76.67 | 2,291,629 | +0.32(+0.42%) |
Dec 10, 2014 | 77.36 | 77.36 | 76.23 | 76.35 | 3,627,741 | -1.14(-1.47%) |
Dec 09, 2014 | 76.81 | 77.58 | 76.53 | 77.49 | 2,159,555 | -0.17(-0.22%) |
Dec 08, 2014 | 78.02 | 78.16 | 77.39 | 77.66 | 2,157,492 | -0.52(-0.66%) |
Dec 05, 2014 | 78.14 | 78.37 | 78.08 | 78.18 | 670,963 | +0.18(+0.23%) |
Dec 04, 2014 | 77.96 | 78.23 | 77.65 | 78.00 | 1,417,123 | -0.08(-0.10%) |
Dec 03, 2014 | 77.97 | 78.19 | 77.89 | 78.08 | 565,157 | +0.19(+0.24%) |
Dec 02, 2014 | 77.45 | 78.00 | 77.45 | 77.89 | 575,799 | +0.52(+0.67%) |
Dec 01, 2014 | 77.39 | 77.67 | 77.22 | 77.38 | 1,148,822 | -0.51(-0.65%) |
Nov 28, 2014 | 77.92 | 78.14 | 77.78 | 77.88 | 755,996 | -0.15(-0.20%) |
Nov 26, 2014 | 77.86 | 78.04 | 78.04 | 78.04 | 3,409,420 | +0.22(+0.28%) |
Nov 25, 2014 | 78.07 | 78.07 | 77.73 | 77.82 | 2,231,171 | -0.06(-0.08%) |
Nov 24, 2014 | 77.87 | 77.98 | 77.76 | 77.87 | 470,008 | +0.14(+0.17%) |
Nov 21, 2014 | 78.10 | 78.12 | 77.45 | 77.74 | 1,112,433 | +0.39(+0.50%) |
Nov 20, 2014 | 76.89 | 77.35 | 76.83 | 77.35 | 751,202 | +0.11(+0.14%) |
Nov 19, 2014 | 77.27 | 77.32 | 76.86 | 77.24 | 3,230,447 | -0.08(-0.10%) |
Nov 18, 2014 | 77.03 | 77.48 | 76.98 | 77.32 | 1,076,919 | +0.35(+0.45%) |
Nov 17, 2014 | 76.81 | 77.05 | 76.72 | 76.97 | 1,307,850 | -0.06(-0.08%) |
Nov 14, 2014 | 77.01 | 77.10 | 76.82 | 77.03 | 1,577,876 | +0.07(+0.09%) |
Nov 13, 2014 | 76.87 | 77.22 | 76.61 | 76.96 | 796,967 | +0.16(+0.21%) |
Nov 12, 2014 | 76.59 | 76.89 | 76.54 | 76.80 | 846,291 | -0.03(-0.04%) |
Nov 11, 2014 | 76.83 | 76.88 | 76.64 | 76.83 | 598,992 | +0.08(+0.10%) |
Nov 10, 2014 | 76.55 | 76.78 | 76.41 | 76.76 | 655,309 | +0.24(+0.31%) |
Nov 07, 2014 | 76.50 | 76.61 | 76.27 | 76.52 | 805,294 | +0.09(+0.12%) |
Nov 06, 2014 | 76.15 | 76.46 | 75.87 | 76.43 | 1,588,759 | +0.25(+0.33%) |
Nov 05, 2014 | 76.32 | 76.33 | 75.82 | 76.17 | 869,445 | +0.41(+0.54%) |
Nov 04, 2014 | 75.72 | 75.89 | 75.34 | 75.77 | 1,034,799 | -0.11(-0.14%) |
Nov 03, 2014 | 75.96 | 76.11 | 75.74 | 75.88 | 1,308,138 | -0.07(-0.09%) |
Oct 31, 2014 | 76.25 | 76.25 | 75.60 | 75.95 | 2,494,614 | +0.80(+1.07%) |
Oct 30, 2014 | 74.51 | 75.31 | 74.41 | 75.14 | 959,712 | +0.46(+0.61%) |
Oct 29, 2014 | 74.85 | 74.86 | 74.22 | 74.68 | 1,395,116 | -0.06(-0.08%) |
Oct 28, 2014 | 74.29 | 74.77 | 74.21 | 74.74 | 1,111,135 | +0.80(+1.08%) |
Oct 27, 2014 | 73.81 | 74.02 | 74.02 | 73.95 | 1,654,419 | -0.07(-0.09%) |
Oct 24, 2014 | 73.69 | 74.08 | 73.40 | 74.02 | 1,121,829 | +0.47(+0.64%) |
Oct 23, 2014 | 73.43 | 73.97 | 73.33 | 73.54 | 1,500,283 | +0.81(+1.12%) |
Oct 22, 2014 | 73.27 | 73.44 | 72.67 | 72.73 | 1,314,738 | -0.40(-0.54%) |
Oct 21, 2014 | 72.37 | 73.19 | 72.28 | 73.13 | 1,404,111 | +1.29(+1.80%) |
Oct 20, 2014 | 71.10 | 71.90 | 71.06 | 71.83 | 994,055 | +0.55(+0.77%) |
Oct 17, 2014 | 71.09 | 71.71 | 70.88 | 71.28 | 2,624,427 | +0.97(+1.38%) |
Oct 16, 2014 | 69.40 | 70.86 | 69.29 | 70.31 | 3,714,816 | -0.18(-0.25%) |
Oct 15, 2014 | 71.21 | 70.74 | 69.00 | 70.49 | 4,510,311 | -0.72(-1.01%) |
Oct 14, 2014 | 71.60 | 72.02 | 70.99 | 71.21 | 2,700,798 | -0.07(-0.09%) |
Oct 13, 2014 | 72.32 | 72.60 | 71.21 | 71.27 | 2,208,938 | -1.05(-1.45%) |
Oct 10, 2014 | 73.09 | 73.49 | 72.32 | 72.32 | 2,405,453 | -0.81(-1.11%) |
Oct 09, 2014 | 74.44 | 74.50 | 73.05 | 73.14 | 1,156,663 | -1.39(-1.86%) |
Oct 08, 2014 | 73.28 | 74.62 | 72.90 | 74.52 | 1,357,611 | +1.30(+1.78%) |
Oct 07, 2014 | 74.12 | 74.13 | 73.22 | 73.22 | 1,205,958 | -1.13(-1.52%) |
Oct 06, 2014 | 74.75 | 74.82 | 74.12 | 74.35 | 1,725,678 | -0.06(-0.08%) |
Oct 03, 2014 | 74.16 | 74.55 | 73.87 | 74.41 | 2,147,944 | +0.84(+1.14%) |
Oct 02, 2014 | 73.53 | 73.86 | 72.92 | 73.58 | 1,113,832 | -0.06(-0.08%) |