Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 72.00 | 70.77 | 70.77 | 70.77 | 114,600 | -0.92(-1.28%) |
Dec 30, 2014 | 71.89 | 72.50 | 71.62 | 71.69 | 55,074 | -0.55(-0.76%) |
Dec 29, 2014 | 72.51 | 73.10 | 71.88 | 72.24 | 84,850 | -0.32(-0.44%) |
Dec 26, 2014 | 71.98 | 72.85 | 71.90 | 72.56 | 41,826 | +0.81(+1.13%) |
Dec 24, 2014 | 71.83 | 71.75 | 71.75 | 71.75 | 61,500 | +0.12(+0.17%) |
Dec 23, 2014 | 71.96 | 72.12 | 70.86 | 71.63 | 386,552 | +0.11(+0.15%) |
Dec 22, 2014 | 71.68 | 72.42 | 71.02 | 71.52 | 73,272 | -0.23(-0.32%) |
Dec 19, 2014 | 70.82 | 72.36 | 70.23 | 71.75 | 266,961 | +0.82(+1.16%) |
Dec 18, 2014 | 71.32 | 71.97 | 70.11 | 70.93 | 105,634 | +0.88(+1.26%) |
Dec 17, 2014 | 68.30 | 70.11 | 67.51 | 70.05 | 127,998 | +1.75(+2.56%) |
Dec 16, 2014 | 67.64 | 68.98 | 67.56 | 68.30 | 180,141 | +0.60(+0.89%) |
Dec 15, 2014 | 69.67 | 70.34 | 67.61 | 67.70 | 141,247 | -1.50(-2.17%) |
Dec 12, 2014 | 71.79 | 71.79 | 69.11 | 69.20 | 225,584 | -3.45(-4.76%) |
Dec 11, 2014 | 73.57 | 73.99 | 72.44 | 72.66 | 169,875 | -0.71(-0.97%) |
Dec 10, 2014 | 74.18 | 74.79 | 72.33 | 73.37 | 215,931 | -0.83(-1.12%) |
Dec 09, 2014 | 71.48 | 74.65 | 71.48 | 74.20 | 200,089 | +1.81(+2.50%) |
Dec 08, 2014 | 72.50 | 73.75 | 72.07 | 72.39 | 181,471 | -0.52(-0.71%) |
Dec 05, 2014 | 71.78 | 73.21 | 71.78 | 72.91 | 106,093 | +1.14(+1.59%) |
Dec 04, 2014 | 71.73 | 72.15 | 71.29 | 71.77 | 203,961 | +0.08(+0.11%) |
Dec 03, 2014 | 71.15 | 72.04 | 70.99 | 71.69 | 199,883 | +0.32(+0.45%) |
Dec 02, 2014 | 69.58 | 71.42 | 69.52 | 71.37 | 181,404 | +2.07(+2.99%) |
Dec 01, 2014 | 70.41 | 70.56 | 69.30 | 69.30 | 135,467 | -1.27(-1.80%) |
Nov 28, 2014 | 70.72 | 71.94 | 70.36 | 70.57 | 132,823 | -0.21(-0.30%) |
Nov 26, 2014 | 70.76 | 70.78 | 70.78 | 70.78 | 119,700 | -0.06(-0.08%) |
Nov 25, 2014 | 70.57 | 70.99 | 70.27 | 70.84 | 131,544 | +0.47(+0.67%) |
Nov 24, 2014 | 69.81 | 70.49 | 69.81 | 70.37 | 87,391 | +0.84(+1.21%) |
Nov 21, 2014 | 70.29 | 70.35 | 69.29 | 69.53 | 127,535 | +0.24(+0.35%) |
Nov 20, 2014 | 67.66 | 69.66 | 67.64 | 69.29 | 271,114 | +1.34(+1.97%) |
Nov 19, 2014 | 68.67 | 68.67 | 67.72 | 67.95 | 146,164 | -0.65(-0.95%) |
Nov 18, 2014 | 68.64 | 69.54 | 68.53 | 68.60 | 130,627 | +0.16(+0.23%) |
Nov 17, 2014 | 68.93 | 69.31 | 68.11 | 68.44 | 144,138 | -0.64(-0.93%) |
Nov 14, 2014 | 69.31 | 69.53 | 68.25 | 69.08 | 114,478 | -0.33(-0.48%) |
Nov 13, 2014 | 69.77 | 70.13 | 69.36 | 69.41 | 158,944 | -0.20(-0.29%) |
Nov 12, 2014 | 69.71 | 70.00 | 69.17 | 69.61 | 121,761 | -0.50(-0.71%) |
Nov 11, 2014 | 69.76 | 70.36 | 69.22 | 70.11 | 127,286 | +0.04(+0.06%) |
Nov 10, 2014 | 70.23 | 70.82 | 69.78 | 70.07 | 151,839 | -0.43(-0.61%) |
Nov 07, 2014 | 70.40 | 70.74 | 70.00 | 70.50 | 219,907 | +0.01(+0.01%) |
Nov 06, 2014 | 70.93 | 71.24 | 70.36 | 70.49 | 118,666 | -0.36(-0.51%) |
Nov 05, 2014 | 71.31 | 71.31 | 70.26 | 70.85 | 175,783 | -0.11(-0.16%) |
Nov 04, 2014 | 71.41 | 71.96 | 70.82 | 70.96 | 128,106 | -0.48(-0.67%) |
Nov 03, 2014 | 70.69 | 71.83 | 70.58 | 71.44 | 161,654 | +0.56(+0.79%) |
Oct 31, 2014 | 70.59 | 71.12 | 69.62 | 70.88 | 216,561 | +1.17(+1.68%) |
Oct 30, 2014 | 69.22 | 69.88 | 68.74 | 69.71 | 216,384 | +0.40(+0.58%) |
Oct 29, 2014 | 69.51 | 69.97 | 68.35 | 69.31 | 160,777 | -0.48(-0.69%) |
Oct 28, 2014 | 68.72 | 69.95 | 68.60 | 69.79 | 284,117 | +1.29(+1.88%) |
Oct 27, 2014 | 67.95 | 67.94 | 67.94 | 68.50 | 188,292 | +0.56(+0.82%) |
Oct 24, 2014 | 70.04 | 70.04 | 66.70 | 67.94 | 172,499 | +0.30(+0.44%) |
Oct 23, 2014 | 65.00 | 68.10 | 63.57 | 67.64 | 279,025 | +3.52(+5.49%) |
Oct 22, 2014 | 65.40 | 67.65 | 63.98 | 64.12 | 301,869 | +0.51(+0.80%) |
Oct 21, 2014 | 62.13 | 64.07 | 62.13 | 63.61 | 159,796 | +1.83(+2.96%) |
Oct 20, 2014 | 61.42 | 61.42 | 60.79 | 61.78 | 165,123 | -0.06(-0.10%) |
Oct 17, 2014 | 62.13 | 62.40 | 61.34 | 61.84 | 159,361 | +0.57(+0.93%) |
Oct 16, 2014 | 60.12 | 61.78 | 59.20 | 61.27 | 159,799 | +0.22(+0.36%) |
Oct 15, 2014 | 59.32 | 61.60 | 58.87 | 61.05 | 167,393 | +1.25(+2.09%) |
Oct 14, 2014 | 59.97 | 61.15 | 59.68 | 59.80 | 192,725 | +0.48(+0.81%) |
Oct 13, 2014 | 59.02 | 60.10 | 58.79 | 59.32 | 172,344 | +0.20(+0.34%) |
Oct 10, 2014 | 59.89 | 60.56 | 59.04 | 59.12 | 167,971 | -1.03(-1.71%) |
Oct 09, 2014 | 61.81 | 61.81 | 60.58 | 60.15 | 167,656 | -1.64(-2.65%) |
Oct 08, 2014 | 60.25 | 61.89 | 60.01 | 61.79 | 118,701 | +1.54(+2.56%) |
Oct 07, 2014 | 60.93 | 61.57 | 60.23 | 60.25 | 110,898 | -1.08(-1.76%) |
Oct 06, 2014 | 62.68 | 62.71 | 61.24 | 61.33 | 117,793 | -1.08(-1.73%) |
Oct 03, 2014 | 63.32 | 63.45 | 62.41 | 62.41 | 104,223 | -0.34(-0.54%) |
Oct 02, 2014 | 62.28 | 63.36 | 61.73 | 62.75 | 124,765 | +0.64(+1.03%) |