Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 78.22 | 76.19 | 76.19 | 76.19 | 866,017 | -1.58(-2.03%) |
Dec 30, 2014 | 77.72 | 78.47 | 77.54 | 77.77 | 710,779 | +0.33(+0.43%) |
Dec 29, 2014 | 77.80 | 78.49 | 77.41 | 77.44 | 835,580 | -0.30(-0.39%) |
Dec 26, 2014 | 77.37 | 78.00 | 77.37 | 77.74 | 585,210 | +0.68(+0.88%) |
Dec 24, 2014 | 77.31 | 77.07 | 77.07 | 77.07 | 572,987 | -0.61(-0.78%) |
Dec 23, 2014 | 78.42 | 78.59 | 77.59 | 77.67 | 877,736 | -0.47(-0.60%) |
Dec 22, 2014 | 77.56 | 78.20 | 77.17 | 78.14 | 1,025,265 | +0.57(+0.73%) |
Dec 19, 2014 | 78.26 | 78.51 | 77.06 | 77.58 | 2,444,307 | -0.84(-1.07%) |
Dec 18, 2014 | 78.35 | 78.73 | 77.91 | 78.42 | 1,273,719 | +0.54(+0.69%) |
Dec 17, 2014 | 75.73 | 77.89 | 75.40 | 77.88 | 1,418,741 | +2.26(+2.98%) |
Dec 16, 2014 | 75.80 | 76.52 | 75.26 | 75.63 | 1,311,673 | -0.22(-0.29%) |
Dec 15, 2014 | 77.04 | 77.14 | 75.45 | 75.84 | 842,718 | -0.85(-1.10%) |
Dec 12, 2014 | 77.48 | 78.26 | 76.64 | 76.69 | 914,657 | -1.17(-1.50%) |
Dec 11, 2014 | 78.29 | 78.92 | 77.79 | 77.86 | 688,837 | -0.17(-0.21%) |
Dec 10, 2014 | 77.90 | 78.45 | 77.35 | 78.02 | 1,390,205 | +0.13(+0.16%) |
Dec 09, 2014 | 76.56 | 77.98 | 76.26 | 77.89 | 1,032,454 | +1.17(+1.52%) |
Dec 08, 2014 | 76.14 | 76.77 | 75.56 | 76.73 | 1,432,901 | +0.59(+0.77%) |
Dec 05, 2014 | 75.44 | 76.16 | 74.82 | 76.14 | 1,211,452 | +0.25(+0.34%) |
Dec 04, 2014 | 75.63 | 76.03 | 74.99 | 75.89 | 1,161,486 | +0.22(+0.29%) |
Dec 03, 2014 | 75.23 | 75.70 | 74.91 | 75.66 | 1,124,680 | +0.32(+0.43%) |
Dec 02, 2014 | 73.97 | 75.38 | 73.77 | 75.34 | 1,295,877 | +1.22(+1.65%) |
Dec 01, 2014 | 74.00 | 74.61 | 73.55 | 74.12 | 1,191,529 | +0.13(+0.18%) |
Nov 28, 2014 | 73.94 | 74.64 | 73.58 | 73.98 | 558,910 | +0.17(+0.23%) |
Nov 26, 2014 | 73.16 | 73.81 | 73.81 | 73.81 | 719,295 | +0.92(+1.26%) |
Nov 25, 2014 | 73.07 | 73.33 | 72.61 | 72.89 | 1,020,812 | -0.14(-0.19%) |
Nov 24, 2014 | 73.12 | 73.35 | 72.77 | 73.03 | 849,146 | +0.18(+0.24%) |
Nov 21, 2014 | 73.08 | 73.40 | 72.74 | 72.86 | 1,054,645 | +0.08(+0.10%) |
Nov 20, 2014 | 72.67 | 72.91 | 72.35 | 72.78 | 930,908 | +0.02(+0.03%) |
Nov 19, 2014 | 72.59 | 73.07 | 72.28 | 72.76 | 901,428 | -0.07(-0.10%) |
Nov 18, 2014 | 72.29 | 73.01 | 72.09 | 72.83 | 928,297 | +0.71(+0.99%) |
Nov 17, 2014 | 72.10 | 72.50 | 71.78 | 72.12 | 802,662 | +0.04(+0.06%) |
Nov 14, 2014 | 72.50 | 72.66 | 71.87 | 72.07 | 733,940 | -0.32(-0.45%) |
Nov 13, 2014 | 71.70 | 72.40 | 71.42 | 72.40 | 732,394 | +0.94(+1.32%) |
Nov 12, 2014 | 72.47 | 72.64 | 71.36 | 71.45 | 1,100,631 | -1.25(-1.72%) |
Nov 11, 2014 | 73.32 | 73.48 | 72.46 | 72.70 | 641,792 | -0.82(-1.11%) |
Nov 10, 2014 | 72.67 | 73.63 | 72.58 | 73.52 | 1,441,275 | +0.86(+1.18%) |
Nov 07, 2014 | 73.26 | 73.59 | 72.58 | 72.66 | 1,041,819 | -0.60(-0.82%) |
Nov 06, 2014 | 74.29 | 74.30 | 73.14 | 73.26 | 1,382,463 | -1.15(-1.54%) |
Nov 05, 2014 | 74.63 | 74.80 | 73.96 | 74.40 | 1,567,004 | +0.00(+0.00%) |
Nov 04, 2014 | 74.24 | 74.50 | 73.73 | 74.40 | 1,087,548 | +0.19(+0.26%) |
Nov 03, 2014 | 73.69 | 74.31 | 73.45 | 74.21 | 2,020,998 | +0.51(+0.69%) |
Oct 31, 2014 | 73.67 | 73.89 | 73.08 | 73.70 | 1,569,589 | +0.48(+0.66%) |
Oct 30, 2014 | 71.91 | 73.26 | 71.75 | 73.22 | 1,245,371 | +1.08(+1.50%) |
Oct 29, 2014 | 72.02 | 72.31 | 71.52 | 72.14 | 1,875,312 | -0.08(-0.11%) |
Oct 28, 2014 | 71.94 | 72.25 | 71.61 | 72.22 | 1,323,390 | +0.41(+0.57%) |
Oct 27, 2014 | 71.47 | 71.88 | 71.45 | 71.81 | 1,167,300 | +0.36(+0.50%) |
Oct 24, 2014 | 71.69 | 72.03 | 71.12 | 71.45 | 1,059,051 | -0.36(-0.50%) |
Oct 23, 2014 | 70.89 | 71.82 | 70.49 | 71.81 | 1,648,447 | +1.36(+1.93%) |
Oct 22, 2014 | 70.63 | 71.28 | 70.36 | 70.45 | 1,208,298 | -0.18(-0.25%) |
Oct 21, 2014 | 68.75 | 70.68 | 68.75 | 70.63 | 1,137,979 | +0.69(+0.99%) |
Oct 20, 2014 | 68.94 | 69.98 | 68.92 | 69.94 | 1,123,105 | +0.98(+1.42%) |
Oct 17, 2014 | 69.38 | 69.38 | 68.75 | 68.96 | 1,370,750 | +0.37(+0.54%) |
Oct 16, 2014 | 67.49 | 68.80 | 67.49 | 68.59 | 1,772,899 | +0.62(+0.91%) |
Oct 15, 2014 | 68.50 | 69.61 | 67.71 | 67.97 | 3,619,547 | -0.96(-1.39%) |
Oct 14, 2014 | 67.49 | 69.16 | 67.38 | 68.92 | 1,666,969 | +1.55(+2.30%) |
Oct 13, 2014 | 67.54 | 68.21 | 67.24 | 67.38 | 1,301,773 | +0.29(+0.44%) |
Oct 10, 2014 | 66.50 | 67.69 | 66.48 | 67.08 | 1,267,049 | +0.78(+1.18%) |
Oct 09, 2014 | 66.18 | 66.94 | 65.88 | 66.30 | 1,366,859 | -0.11(-0.17%) |
Oct 08, 2014 | 64.70 | 66.48 | 64.63 | 66.41 | 1,396,651 | +1.93(+2.99%) |
Oct 07, 2014 | 64.99 | 65.50 | 64.43 | 64.48 | 669,864 | -0.82(-1.25%) |
Oct 06, 2014 | 65.22 | 65.68 | 64.77 | 65.30 | 921,337 | +0.25(+0.38%) |
Oct 03, 2014 | 65.08 | 65.42 | 64.51 | 65.05 | 908,378 | +0.35(+0.54%) |
Oct 02, 2014 | 64.31 | 64.84 | 63.63 | 64.70 | 2,108,180 | +0.16(+0.25%) |