Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 78.16 | 76.82 | 76.82 | 76.82 | 505,051 | -1.16(-1.48%) |
Dec 30, 2014 | 78.16 | 78.73 | 77.94 | 77.97 | 604,757 | -0.46(-0.58%) |
Dec 29, 2014 | 78.40 | 78.85 | 78.26 | 78.43 | 496,796 | -0.22(-0.28%) |
Dec 26, 2014 | 78.83 | 79.13 | 78.61 | 78.65 | 205,005 | -0.05(-0.06%) |
Dec 24, 2014 | 79.05 | 78.70 | 78.70 | 78.70 | 228,600 | -0.15(-0.19%) |
Dec 23, 2014 | 78.82 | 79.18 | 78.48 | 78.85 | 494,359 | +0.38(+0.48%) |
Dec 22, 2014 | 78.44 | 78.78 | 78.06 | 78.47 | 523,574 | +0.27(+0.35%) |
Dec 19, 2014 | 78.39 | 78.73 | 77.71 | 78.19 | 1,163,021 | +0.14(+0.18%) |
Dec 18, 2014 | 77.22 | 78.07 | 76.73 | 78.06 | 958,091 | +1.72(+2.25%) |
Dec 17, 2014 | 75.08 | 76.54 | 74.93 | 76.34 | 601,958 | +1.55(+2.08%) |
Dec 16, 2014 | 74.63 | 75.90 | 74.04 | 74.79 | 785,802 | +0.02(+0.02%) |
Dec 15, 2014 | 75.84 | 75.84 | 74.21 | 74.77 | 999,133 | -0.66(-0.88%) |
Dec 12, 2014 | 76.20 | 76.55 | 75.39 | 75.43 | 729,731 | -1.13(-1.47%) |
Dec 11, 2014 | 76.45 | 76.84 | 76.07 | 76.56 | 804,989 | +0.31(+0.41%) |
Dec 10, 2014 | 77.07 | 77.09 | 76.19 | 76.25 | 711,111 | -0.74(-0.96%) |
Dec 09, 2014 | 76.99 | 77.46 | 76.56 | 76.98 | 567,150 | -0.49(-0.63%) |
Dec 08, 2014 | 77.46 | 78.22 | 77.10 | 77.47 | 524,552 | +0.09(+0.12%) |
Dec 05, 2014 | 77.04 | 77.55 | 76.95 | 77.38 | 378,500 | +0.43(+0.56%) |
Dec 04, 2014 | 77.60 | 77.60 | 76.71 | 76.95 | 446,096 | -0.59(-0.76%) |
Dec 03, 2014 | 78.39 | 78.39 | 77.43 | 77.53 | 614,604 | -1.00(-1.28%) |
Dec 02, 2014 | 78.61 | 78.64 | 77.84 | 78.54 | 1,043,086 | +0.35(+0.45%) |
Dec 01, 2014 | 77.65 | 78.73 | 77.65 | 78.19 | 903,881 | +0.16(+0.20%) |
Nov 28, 2014 | 77.24 | 78.35 | 77.21 | 78.03 | 396,714 | +1.10(+1.42%) |
Nov 26, 2014 | 76.86 | 76.93 | 76.93 | 76.93 | 803,060 | -0.05(-0.06%) |
Nov 25, 2014 | 76.55 | 77.50 | 76.51 | 76.98 | 924,386 | +0.42(+0.55%) |
Nov 24, 2014 | 77.31 | 77.33 | 76.47 | 76.56 | 919,240 | -0.49(-0.64%) |
Nov 21, 2014 | 77.54 | 77.71 | 76.87 | 77.05 | 760,747 | +0.14(+0.18%) |
Nov 20, 2014 | 76.83 | 77.70 | 76.80 | 76.92 | 779,031 | -0.42(-0.54%) |
Nov 19, 2014 | 77.36 | 78.48 | 76.34 | 77.33 | 856,223 | -0.24(-0.30%) |
Nov 18, 2014 | 77.30 | 77.64 | 77.16 | 77.57 | 793,874 | +0.34(+0.44%) |
Nov 17, 2014 | 76.29 | 77.30 | 76.09 | 77.23 | 952,537 | +0.98(+1.29%) |
Nov 14, 2014 | 75.89 | 76.54 | 75.54 | 76.25 | 696,047 | +0.27(+0.36%) |
Nov 13, 2014 | 76.19 | 76.33 | 75.08 | 75.97 | 1,682,264 | -0.39(-0.51%) |
Nov 12, 2014 | 75.10 | 77.41 | 74.69 | 76.36 | 2,830,945 | -2.81(-3.55%) |
Nov 11, 2014 | 79.39 | 79.67 | 78.84 | 79.18 | 873,077 | -0.45(-0.56%) |
Nov 10, 2014 | 79.13 | 79.80 | 78.68 | 79.62 | 528,562 | +0.36(+0.45%) |
Nov 07, 2014 | 79.50 | 79.69 | 78.71 | 79.27 | 625,920 | -0.73(-0.91%) |
Nov 06, 2014 | 79.64 | 80.08 | 79.24 | 79.99 | 793,270 | +0.35(+0.44%) |
Nov 05, 2014 | 79.45 | 79.95 | 79.09 | 79.64 | 504,549 | +0.78(+0.99%) |
Nov 04, 2014 | 78.62 | 79.33 | 78.30 | 78.87 | 436,057 | +0.18(+0.23%) |
Nov 03, 2014 | 78.46 | 79.02 | 78.34 | 78.68 | 444,175 | +0.05(+0.07%) |
Oct 31, 2014 | 78.54 | 79.02 | 78.22 | 78.63 | 861,945 | +0.73(+0.94%) |
Oct 30, 2014 | 76.94 | 78.20 | 76.82 | 77.90 | 486,711 | +0.39(+0.50%) |
Oct 29, 2014 | 78.47 | 78.68 | 76.82 | 77.51 | 669,695 | -1.05(-1.34%) |
Oct 28, 2014 | 78.23 | 78.56 | 77.92 | 78.56 | 449,172 | +0.58(+0.75%) |
Oct 27, 2014 | 77.26 | 77.38 | 77.38 | 77.98 | 494,001 | +0.60(+0.78%) |
Oct 24, 2014 | 76.94 | 77.44 | 76.63 | 77.38 | 373,325 | +0.45(+0.58%) |
Oct 23, 2014 | 77.19 | 77.63 | 76.82 | 76.93 | 380,884 | +0.02(+0.02%) |
Oct 22, 2014 | 77.50 | 77.87 | 76.85 | 76.91 | 698,714 | -0.50(-0.64%) |
Oct 21, 2014 | 76.60 | 77.49 | 76.38 | 77.41 | 784,980 | +1.03(+1.35%) |
Oct 20, 2014 | 74.62 | 76.49 | 74.62 | 76.39 | 792,221 | +1.79(+2.40%) |
Oct 17, 2014 | 75.00 | 75.02 | 73.96 | 74.59 | 655,404 | +0.59(+0.80%) |
Oct 16, 2014 | 72.90 | 74.34 | 72.90 | 74.00 | 1,405,288 | +0.39(+0.53%) |
Oct 15, 2014 | 72.95 | 74.02 | 72.28 | 73.61 | 1,107,487 | -0.47(-0.63%) |
Oct 14, 2014 | 74.01 | 74.74 | 73.79 | 74.08 | 819,679 | +0.43(+0.59%) |
Oct 13, 2014 | 73.81 | 74.80 | 73.59 | 73.65 | 602,768 | -0.23(-0.31%) |
Oct 10, 2014 | 74.14 | 75.05 | 73.88 | 73.88 | 805,651 | -0.12(-0.16%) |
Oct 09, 2014 | 74.58 | 75.13 | 73.79 | 74.00 | 763,467 | -0.65(-0.87%) |
Oct 08, 2014 | 73.60 | 74.68 | 73.13 | 74.65 | 536,606 | +1.12(+1.52%) |
Oct 07, 2014 | 74.19 | 74.40 | 73.50 | 73.53 | 668,305 | -0.95(-1.27%) |
Oct 06, 2014 | 75.02 | 75.02 | 73.72 | 74.47 | 545,574 | -0.12(-0.16%) |
Oct 03, 2014 | 74.10 | 74.84 | 73.95 | 74.59 | 692,649 | +0.69(+0.93%) |
Oct 02, 2014 | 74.10 | 74.16 | 73.15 | 73.91 | 865,284 | -0.11(-0.14%) |