Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 74.42 | 74.78 | 74.78 | 74.78 | 9,618,868 | -0.62(-0.82%) |
Dec 30, 2014 | 75.28 | 75.76 | 74.76 | 75.40 | 8,489,032 | -0.14(-0.19%) |
Dec 29, 2014 | 75.62 | 76.24 | 75.18 | 75.54 | 9,065,312 | +0.05(+0.06%) |
Dec 26, 2014 | 75.94 | 76.22 | 75.20 | 75.49 | 6,571,453 | -0.15(-0.19%) |
Dec 24, 2014 | 75.76 | 75.64 | 75.64 | 75.64 | 6,805,576 | -0.32(-0.42%) |
Dec 23, 2014 | 75.16 | 76.29 | 74.87 | 75.96 | 12,137,049 | +1.28(+1.71%) |
Dec 22, 2014 | 74.90 | 75.32 | 74.04 | 74.68 | 14,143,480 | -0.60(-0.80%) |
Dec 19, 2014 | 73.01 | 75.30 | 72.32 | 75.28 | 23,587,772 | +2.60(+3.58%) |
Dec 18, 2014 | 72.00 | 72.68 | 70.32 | 72.68 | 20,252,006 | +2.01(+2.84%) |
Dec 17, 2014 | 68.11 | 71.05 | 68.00 | 70.67 | 20,036,886 | +2.88(+4.25%) |
Dec 16, 2014 | 66.99 | 69.64 | 66.76 | 67.79 | 19,080,868 | +0.56(+0.83%) |
Dec 15, 2014 | 68.75 | 69.26 | 66.94 | 67.23 | 19,716,666 | -1.01(-1.48%) |
Dec 12, 2014 | 69.16 | 69.56 | 68.24 | 68.25 | 18,022,614 | -1.69(-2.41%) |
Dec 11, 2014 | 69.97 | 71.50 | 69.52 | 69.93 | 15,425,511 | +0.03(+0.05%) |
Dec 10, 2014 | 70.80 | 70.82 | 68.70 | 69.90 | 22,611,572 | -1.43(-2.01%) |
Dec 09, 2014 | 70.77 | 72.09 | 70.74 | 71.33 | 16,580,247 | +0.14(+0.20%) |
Dec 08, 2014 | 73.25 | 73.28 | 70.93 | 71.19 | 20,711,598 | -2.71(-3.67%) |
Dec 05, 2014 | 74.52 | 74.77 | 73.80 | 73.90 | 11,496,431 | -0.94(-1.26%) |
Dec 04, 2014 | 75.38 | 75.38 | 74.00 | 74.84 | 12,175,860 | -0.95(-1.26%) |
Dec 03, 2014 | 76.48 | 76.54 | 75.42 | 75.80 | 12,089,603 | -0.21(-0.27%) |
Dec 02, 2014 | 74.17 | 76.36 | 73.92 | 76.00 | 12,814,240 | +1.53(+2.05%) |
Dec 01, 2014 | 72.91 | 74.98 | 72.44 | 74.48 | 20,056,886 | +1.91(+2.63%) |
Nov 28, 2014 | 74.38 | 74.45 | 72.28 | 72.57 | 17,905,522 | -4.16(-5.42%) |
Nov 26, 2014 | 77.37 | 76.73 | 76.73 | 76.73 | 10,073,873 | -0.69(-0.90%) |
Nov 25, 2014 | 78.52 | 78.54 | 77.08 | 77.42 | 9,998,916 | -0.96(-1.22%) |
Nov 24, 2014 | 78.74 | 79.04 | 78.09 | 78.38 | 8,711,934 | -0.66(-0.83%) |
Nov 21, 2014 | 79.18 | 79.26 | 78.48 | 79.04 | 11,043,685 | +0.85(+1.08%) |
Nov 20, 2014 | 77.43 | 78.30 | 77.43 | 78.20 | 7,902,551 | +0.56(+0.72%) |
Nov 19, 2014 | 77.30 | 77.78 | 76.70 | 77.64 | 6,406,256 | +0.67(+0.87%) |
Nov 18, 2014 | 77.30 | 77.74 | 76.82 | 76.97 | 8,510,187 | -0.19(-0.24%) |
Nov 17, 2014 | 77.30 | 77.42 | 76.84 | 77.16 | 8,571,628 | -0.38(-0.49%) |
Nov 14, 2014 | 77.12 | 77.56 | 76.94 | 77.54 | 7,338,421 | +0.63(+0.81%) |
Nov 13, 2014 | 77.33 | 77.58 | 76.38 | 76.91 | 16,683,332 | -0.79(-1.02%) |
Nov 12, 2014 | 77.84 | 78.40 | 77.52 | 77.70 | 7,454,475 | -0.52(-0.67%) |
Nov 11, 2014 | 77.90 | 78.38 | 77.47 | 78.22 | 5,991,846 | +0.34(+0.44%) |
Nov 10, 2014 | 78.98 | 79.04 | 77.48 | 77.88 | 9,252,909 | -0.58(-0.74%) |
Nov 07, 2014 | 78.43 | 79.08 | 78.17 | 78.46 | 11,153,679 | +0.18(+0.23%) |
Nov 06, 2014 | 77.21 | 78.30 | 76.85 | 78.28 | 9,664,207 | +0.98(+1.26%) |
Nov 05, 2014 | 77.45 | 77.47 | 75.86 | 77.31 | 9,996,974 | +1.11(+1.46%) |
Nov 04, 2014 | 76.61 | 76.63 | 75.82 | 76.20 | 14,512,841 | -0.93(-1.21%) |
Nov 03, 2014 | 79.14 | 79.24 | 76.92 | 77.13 | 15,623,608 | -2.09(-2.64%) |
Oct 31, 2014 | 78.17 | 79.37 | 76.87 | 79.22 | 16,157,587 | +1.82(+2.35%) |
Oct 30, 2014 | 76.73 | 77.44 | 76.33 | 77.41 | 7,834,575 | +0.04(+0.05%) |
Oct 29, 2014 | 77.93 | 78.24 | 76.68 | 77.37 | 10,407,382 | +0.01(+0.01%) |
Oct 28, 2014 | 76.73 | 77.45 | 76.06 | 77.36 | 11,013,646 | +1.39(+1.83%) |
Oct 27, 2014 | 75.54 | 76.20 | 76.55 | 75.97 | 10,173,778 | -0.59(-0.77%) |
Oct 24, 2014 | 76.74 | 76.79 | 75.64 | 76.55 | 8,341,100 | -0.18(-0.24%) |
Oct 23, 2014 | 76.61 | 77.49 | 75.96 | 76.74 | 10,894,637 | +1.45(+1.92%) |
Oct 22, 2014 | 76.09 | 76.77 | 75.23 | 75.29 | 10,917,383 | -0.72(-0.95%) |
Oct 21, 2014 | 74.75 | 76.07 | 74.57 | 76.01 | 13,482,724 | +2.38(+3.23%) |
Oct 20, 2014 | 73.66 | 73.91 | 73.29 | 73.63 | 13,367,522 | -0.20(-0.28%) |
Oct 17, 2014 | 73.83 | 74.46 | 73.13 | 73.84 | 16,500,437 | +0.49(+0.67%) |
Oct 16, 2014 | 71.30 | 73.52 | 70.80 | 73.35 | 18,030,654 | +1.18(+1.64%) |
Oct 15, 2014 | 71.71 | 72.32 | 70.44 | 72.17 | 23,134,022 | -0.34(-0.46%) |
Oct 14, 2014 | 74.37 | 74.67 | 72.06 | 72.51 | 17,474,296 | -1.49(-2.01%) |
Oct 13, 2014 | 75.00 | 75.68 | 73.87 | 73.99 | 11,815,340 | -1.23(-1.63%) |
Oct 10, 2014 | 75.75 | 76.44 | 74.57 | 75.22 | 14,017,858 | -0.41(-0.54%) |
Oct 09, 2014 | 77.29 | 77.33 | 75.45 | 75.63 | 17,393,882 | -2.27(-2.92%) |
Oct 08, 2014 | 76.50 | 78.10 | 76.05 | 77.90 | 14,419,585 | +1.27(+1.66%) |
Oct 07, 2014 | 77.58 | 78.22 | 76.61 | 76.63 | 11,065,602 | -1.37(-1.75%) |
Oct 06, 2014 | 77.87 | 78.63 | 77.46 | 77.99 | 8,192,372 | +0.25(+0.32%) |
Oct 03, 2014 | 78.04 | 78.04 | 76.88 | 77.74 | 9,536,296 | +0.40(+0.51%) |
Oct 02, 2014 | 77.53 | 77.87 | 76.70 | 77.35 | 12,371,164 | -0.36(-0.46%) |