Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 77.02 | 77.36 | 77.36 | 77.36 | 16,500 | +0.07(+0.09%) |
Dec 30, 2014 | 77.13 | 77.30 | 77.00 | 77.29 | 89,597 | -0.07(-0.09%) |
Dec 29, 2014 | 76.79 | 77.36 | 76.79 | 77.36 | 7,807 | +0.40(+0.52%) |
Dec 26, 2014 | 77.21 | 77.21 | 76.62 | 76.96 | 9,865 | -0.02(-0.03%) |
Dec 24, 2014 | 76.92 | 76.98 | 76.98 | 76.98 | 4,700 | -0.02(-0.03%) |
Dec 23, 2014 | 77.00 | 77.37 | 76.80 | 77.00 | 22,431 | +0.24(+0.31%) |
Dec 22, 2014 | 76.74 | 77.22 | 76.70 | 76.76 | 15,638 | -0.01(-0.01%) |
Dec 19, 2014 | 77.13 | 77.13 | 76.77 | 76.77 | 12,604 | -0.36(-0.47%) |
Dec 18, 2014 | 77.21 | 77.21 | 77.01 | 77.13 | 5,962 | +0.20(+0.26%) |
Dec 17, 2014 | 76.50 | 77.19 | 76.31 | 76.93 | 11,427 | +0.33(+0.43%) |
Dec 16, 2014 | 76.36 | 76.60 | 76.25 | 76.60 | 19,119 | -0.38(-0.49%) |
Dec 15, 2014 | 76.90 | 77.18 | 76.87 | 76.98 | 2,671 | +0.27(+0.35%) |
Dec 12, 2014 | 77.00 | 77.00 | 76.71 | 76.71 | 12,191 | -0.34(-0.44%) |
Dec 11, 2014 | 77.28 | 77.44 | 77.04 | 77.05 | 31,077 | -0.11(-0.14%) |
Dec 10, 2014 | 77.36 | 77.43 | 77.00 | 77.16 | 6,007 | -0.12(-0.16%) |
Dec 09, 2014 | 77.35 | 77.49 | 77.26 | 77.28 | 23,798 | -0.35(-0.45%) |
Dec 08, 2014 | 78.17 | 78.17 | 77.62 | 77.63 | 9,383 | -0.37(-0.47%) |
Dec 05, 2014 | 77.96 | 78.00 | 77.80 | 78.00 | 7,176 | +0.05(+0.06%) |
Dec 04, 2014 | 77.86 | 78.14 | 77.73 | 77.95 | 6,672 | +0.08(+0.10%) |
Dec 03, 2014 | 77.81 | 78.31 | 77.81 | 77.87 | 9,765 | -0.15(-0.19%) |
Dec 02, 2014 | 77.81 | 78.17 | 77.81 | 78.02 | 2,542 | +0.25(+0.32%) |
Dec 01, 2014 | 77.86 | 77.94 | 77.51 | 77.77 | 27,708 | -0.66(-0.85%) |
Nov 28, 2014 | 78.29 | 78.43 | 78.29 | 78.43 | 379 | -0.10(-0.13%) |
Nov 26, 2014 | 78.33 | 78.53 | 78.53 | 78.53 | 6,400 | +0.40(+0.51%) |
Nov 25, 2014 | 78.40 | 78.54 | 78.13 | 78.13 | 19,662 | -0.27(-0.34%) |
Nov 24, 2014 | 78.29 | 78.40 | 78.17 | 78.40 | 17,562 | +0.10(+0.13%) |
Nov 21, 2014 | 78.19 | 78.32 | 78.11 | 78.30 | 2,945 | +0.06(+0.08%) |
Nov 20, 2014 | 78.21 | 78.38 | 78.09 | 78.24 | 11,824 | +0.16(+0.20%) |
Nov 19, 2014 | 78.06 | 78.10 | 77.88 | 78.08 | 9,960 | -0.77(-0.98%) |
Nov 18, 2014 | 78.00 | 78.85 | 78.00 | 78.85 | 4,085 | +0.58(+0.74%) |
Nov 17, 2014 | 78.50 | 78.50 | 78.27 | 78.27 | 24,136 | -0.23(-0.29%) |
Nov 14, 2014 | 78.60 | 78.72 | 78.29 | 78.50 | 3,915 | -0.09(-0.11%) |
Nov 13, 2014 | 78.84 | 78.84 | 78.54 | 78.59 | 5,578 | -0.16(-0.21%) |
Nov 12, 2014 | 78.83 | 78.88 | 78.40 | 78.75 | 6,327 | -0.08(-0.10%) |
Nov 11, 2014 | 78.98 | 79.00 | 78.69 | 78.83 | 6,198 | -0.05(-0.06%) |
Nov 10, 2014 | 78.79 | 78.94 | 78.52 | 78.88 | 31,054 | +0.13(+0.16%) |
Nov 07, 2014 | 78.82 | 78.90 | 78.75 | 78.75 | 8,779 | -0.33(-0.42%) |
Nov 06, 2014 | 79.05 | 79.13 | 78.84 | 79.08 | 12,939 | +0.25(+0.32%) |
Nov 05, 2014 | 78.80 | 79.08 | 78.72 | 78.83 | 5,447 | -0.22(-0.28%) |
Nov 04, 2014 | 78.80 | 79.05 | 78.80 | 79.05 | 4,746 | -0.04(-0.05%) |
Nov 03, 2014 | 79.25 | 79.25 | 78.76 | 79.09 | 12,831 | -0.42(-0.53%) |
Oct 31, 2014 | 79.46 | 79.63 | 79.16 | 79.51 | 5,622 | +0.24(+0.30%) |
Oct 30, 2014 | 79.33 | 79.54 | 79.23 | 79.27 | 4,779 | -0.04(-0.05%) |
Oct 29, 2014 | 79.61 | 79.61 | 79.09 | 79.31 | 40,573 | -0.02(-0.03%) |
Oct 28, 2014 | 79.42 | 79.65 | 78.86 | 79.33 | 133,566 | -0.05(-0.06%) |
Oct 27, 2014 | 79.25 | 79.38 | 79.35 | 79.38 | 31,837 | +0.03(+0.04%) |
Oct 24, 2014 | 79.14 | 79.35 | 78.99 | 79.35 | 29,428 | +0.36(+0.46%) |
Oct 23, 2014 | 79.30 | 79.33 | 78.93 | 78.99 | 13,112 | -0.04(-0.05%) |
Oct 22, 2014 | 78.99 | 79.14 | 78.71 | 79.03 | 8,154 | +0.12(+0.15%) |
Oct 21, 2014 | 79.40 | 79.40 | 78.75 | 78.91 | 7,329 | +0.06(+0.08%) |
Oct 20, 2014 | 78.97 | 79.13 | 78.53 | 78.85 | 3,038 | -0.06(-0.08%) |
Oct 17, 2014 | 79.10 | 79.10 | 78.52 | 78.91 | 129,556 | +0.04(+0.05%) |
Oct 16, 2014 | 78.56 | 79.07 | 78.54 | 78.87 | 6,221 | +0.34(+0.43%) |
Oct 15, 2014 | 79.04 | 79.12 | 78.07 | 78.53 | 32,814 | -0.83(-1.04%) |
Oct 14, 2014 | 79.45 | 79.45 | 79.08 | 79.36 | 6,192 | +0.01(+0.01%) |
Oct 13, 2014 | 79.59 | 79.59 | 79.29 | 79.35 | 4,753 | -0.20(-0.25%) |
Oct 10, 2014 | 80.05 | 80.05 | 79.25 | 79.55 | 10,246 | -0.33(-0.41%) |
Oct 09, 2014 | 79.72 | 79.72 | 79.36 | 79.88 | 11,771 | +0.04(+0.05%) |
Oct 08, 2014 | 80.14 | 80.14 | 79.65 | 79.84 | 1,332 | +0.12(+0.16%) |
Oct 07, 2014 | 79.48 | 80.22 | 79.48 | 79.72 | 9,631 | -0.28(-0.36%) |
Oct 06, 2014 | 79.99 | 80.00 | 79.95 | 80.00 | 6,828 | -0.14(-0.17%) |
Oct 03, 2014 | 80.00 | 80.14 | 79.58 | 80.14 | 3,664 | +0.75(+0.94%) |
Oct 02, 2014 | 80.46 | 80.46 | 79.39 | 79.39 | 27,447 | -0.60(-0.75%) |