Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 72.28 | 71.69 | 71.69 | 71.69 | 1,547,672 | -0.24(-0.34%) |
Dec 30, 2014 | 72.33 | 72.79 | 71.71 | 71.94 | 1,289,279 | -0.72(-0.99%) |
Dec 29, 2014 | 72.33 | 72.81 | 71.81 | 72.66 | 1,214,323 | +0.35(+0.49%) |
Dec 26, 2014 | 72.28 | 72.58 | 72.14 | 72.30 | 970,329 | +0.32(+0.44%) |
Dec 24, 2014 | 71.75 | 71.99 | 71.99 | 71.99 | 802,025 | -0.17(-0.24%) |
Dec 23, 2014 | 72.36 | 72.61 | 71.98 | 72.16 | 1,721,428 | +0.07(+0.10%) |
Dec 22, 2014 | 71.12 | 72.23 | 71.07 | 72.09 | 1,378,657 | +0.95(+1.33%) |
Dec 19, 2014 | 71.05 | 71.64 | 70.73 | 71.14 | 4,889,406 | +0.07(+0.10%) |
Dec 18, 2014 | 71.34 | 71.56 | 70.66 | 71.07 | 2,552,441 | +0.56(+0.79%) |
Dec 17, 2014 | 70.10 | 70.82 | 69.48 | 70.51 | 2,561,272 | +0.42(+0.60%) |
Dec 16, 2014 | 71.52 | 71.60 | 70.03 | 70.09 | 3,610,699 | -1.19(-1.66%) |
Dec 15, 2014 | 71.21 | 71.93 | 70.08 | 71.27 | 2,880,123 | +0.74(+1.06%) |
Dec 12, 2014 | 70.81 | 71.59 | 70.48 | 70.53 | 1,709,240 | -0.79(-1.11%) |
Dec 11, 2014 | 72.20 | 72.38 | 70.98 | 71.32 | 1,554,097 | +0.13(+0.18%) |
Dec 10, 2014 | 71.94 | 72.09 | 71.05 | 71.19 | 1,804,202 | -0.82(-1.14%) |
Dec 09, 2014 | 71.74 | 72.14 | 71.21 | 72.01 | 1,817,144 | -0.57(-0.78%) |
Dec 08, 2014 | 72.59 | 72.82 | 72.13 | 72.58 | 1,594,750 | +0.00(+0.00%) |
Dec 05, 2014 | 71.72 | 72.76 | 71.64 | 72.58 | 1,739,997 | +0.96(+1.35%) |
Dec 04, 2014 | 71.67 | 72.59 | 71.16 | 71.61 | 1,631,544 | -0.18(-0.26%) |
Dec 03, 2014 | 71.21 | 72.12 | 70.93 | 71.80 | 1,524,087 | +0.63(+0.89%) |
Dec 02, 2014 | 71.42 | 71.84 | 71.12 | 71.16 | 2,894,996 | +0.00(+0.00%) |
Dec 01, 2014 | 72.13 | 72.39 | 71.09 | 71.16 | 2,071,305 | -1.23(-1.70%) |
Nov 28, 2014 | 71.97 | 72.78 | 71.81 | 72.39 | 1,067,865 | +1.20(+1.69%) |
Nov 26, 2014 | 70.58 | 71.19 | 71.19 | 71.19 | 1,100,240 | +0.40(+0.57%) |
Nov 25, 2014 | 70.77 | 71.02 | 70.23 | 70.78 | 5,167,666 | +0.06(+0.09%) |
Nov 24, 2014 | 70.26 | 70.96 | 70.26 | 70.72 | 2,277,449 | +0.91(+1.30%) |
Nov 21, 2014 | 70.57 | 70.79 | 69.75 | 69.81 | 2,406,743 | +0.08(+0.12%) |
Nov 20, 2014 | 70.17 | 70.21 | 69.22 | 69.73 | 2,530,163 | -0.45(-0.64%) |
Nov 19, 2014 | 70.73 | 71.07 | 70.12 | 70.18 | 1,940,979 | -0.51(-0.73%) |
Nov 18, 2014 | 70.65 | 70.95 | 70.30 | 70.69 | 2,658,818 | -0.21(-0.30%) |
Nov 17, 2014 | 70.84 | 71.43 | 70.53 | 70.90 | 2,740,127 | -0.73(-1.01%) |
Nov 14, 2014 | 71.75 | 72.02 | 71.40 | 71.63 | 1,585,434 | -0.12(-0.17%) |
Nov 13, 2014 | 71.10 | 71.90 | 71.05 | 71.75 | 1,570,815 | +0.73(+1.02%) |
Nov 12, 2014 | 70.36 | 71.21 | 70.18 | 71.02 | 1,435,836 | +0.15(+0.21%) |
Nov 11, 2014 | 70.56 | 71.00 | 70.34 | 70.88 | 1,592,305 | +0.53(+0.76%) |
Nov 10, 2014 | 69.39 | 70.44 | 69.21 | 70.34 | 1,561,429 | +0.97(+1.40%) |
Nov 07, 2014 | 69.21 | 69.42 | 68.87 | 69.37 | 1,962,565 | +0.23(+0.33%) |
Nov 06, 2014 | 68.97 | 69.22 | 68.40 | 69.14 | 2,537,797 | +0.32(+0.47%) |
Nov 05, 2014 | 69.08 | 69.09 | 67.94 | 68.82 | 3,381,277 | +0.30(+0.44%) |
Nov 04, 2014 | 69.28 | 69.45 | 68.29 | 68.51 | 3,695,611 | -1.13(-1.62%) |
Nov 03, 2014 | 69.75 | 69.97 | 68.86 | 69.64 | 2,642,021 | +0.05(+0.07%) |
Oct 31, 2014 | 71.66 | 71.66 | 69.10 | 69.60 | 3,893,487 | -0.23(-0.33%) |
Oct 30, 2014 | 67.54 | 70.11 | 67.53 | 69.83 | 3,638,313 | +1.81(+2.66%) |
Oct 29, 2014 | 67.99 | 69.08 | 66.24 | 68.02 | 4,720,602 | +1.91(+2.89%) |
Oct 28, 2014 | 64.18 | 66.35 | 63.61 | 66.11 | 4,953,260 | +1.55(+2.41%) |
Oct 27, 2014 | 63.67 | 64.68 | 63.66 | 64.55 | 2,522,242 | +0.89(+1.40%) |
Oct 24, 2014 | 62.85 | 63.72 | 62.52 | 63.66 | 2,572,853 | +0.79(+1.26%) |
Oct 23, 2014 | 63.40 | 64.32 | 62.79 | 62.87 | 3,738,320 | +0.01(+0.01%) |
Oct 22, 2014 | 63.77 | 63.98 | 62.68 | 62.86 | 2,561,782 | +0.00(+0.00%) |
Oct 21, 2014 | 62.09 | 63.12 | 61.84 | 62.86 | 3,070,125 | +1.29(+2.09%) |
Oct 20, 2014 | 59.67 | 61.15 | 59.63 | 61.58 | 4,067,285 | +1.85(+3.09%) |
Oct 17, 2014 | 58.46 | 60.03 | 58.10 | 59.73 | 3,385,165 | +2.04(+3.54%) |
Oct 16, 2014 | 55.79 | 58.39 | 55.73 | 57.69 | 3,177,142 | +0.54(+0.95%) |
Oct 15, 2014 | 56.89 | 58.71 | 54.77 | 57.15 | 7,449,609 | -0.32(-0.56%) |
Oct 14, 2014 | 57.07 | 58.69 | 57.02 | 57.47 | 5,697,319 | +0.77(+1.36%) |
Oct 13, 2014 | 58.39 | 58.49 | 56.63 | 56.70 | 7,074,868 | -1.69(-2.90%) |
Oct 10, 2014 | 59.17 | 59.48 | 58.16 | 58.39 | 4,462,935 | -0.95(-1.59%) |
Oct 09, 2014 | 60.26 | 60.82 | 59.29 | 59.34 | 3,880,758 | -1.46(-2.40%) |
Oct 08, 2014 | 60.52 | 60.95 | 60.03 | 60.80 | 5,704,831 | +0.16(+0.26%) |
Oct 07, 2014 | 61.25 | 61.94 | 60.62 | 60.64 | 3,524,347 | -1.22(-1.97%) |
Oct 06, 2014 | 62.56 | 62.83 | 61.64 | 61.86 | 2,909,659 | -0.71(-1.14%) |
Oct 03, 2014 | 61.71 | 62.73 | 61.60 | 62.57 | 4,096,266 | +1.19(+1.95%) |
Oct 02, 2014 | 62.46 | 62.63 | 60.16 | 61.38 | 4,462,141 | -1.05(-1.68%) |