Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 77.84 | 75.82 | 75.82 | 75.82 | 870,231 | -1.57(-2.03%) |
Dec 30, 2014 | 77.34 | 78.09 | 77.16 | 77.40 | 714,237 | +0.33(+0.43%) |
Dec 29, 2014 | 77.42 | 78.11 | 77.03 | 77.07 | 839,646 | -0.30(-0.39%) |
Dec 26, 2014 | 77.00 | 77.62 | 77.00 | 77.36 | 588,057 | +0.67(+0.88%) |
Dec 24, 2014 | 76.94 | 76.69 | 76.69 | 76.69 | 575,775 | -0.60(-0.78%) |
Dec 23, 2014 | 78.04 | 78.21 | 77.22 | 77.29 | 882,007 | -0.47(-0.60%) |
Dec 22, 2014 | 77.18 | 77.82 | 76.80 | 77.76 | 1,030,254 | +0.56(+0.73%) |
Dec 19, 2014 | 77.88 | 78.13 | 76.69 | 77.20 | 2,456,201 | -0.84(-1.07%) |
Dec 18, 2014 | 77.97 | 78.35 | 77.53 | 78.04 | 1,279,917 | +0.53(+0.69%) |
Dec 17, 2014 | 75.36 | 77.52 | 75.04 | 77.50 | 1,425,645 | +2.24(+2.98%) |
Dec 16, 2014 | 75.44 | 76.15 | 74.90 | 75.26 | 1,318,055 | -0.22(-0.29%) |
Dec 15, 2014 | 76.67 | 76.77 | 75.08 | 75.48 | 846,818 | -0.84(-1.10%) |
Dec 12, 2014 | 77.10 | 77.88 | 76.27 | 76.32 | 919,107 | -1.16(-1.50%) |
Dec 11, 2014 | 77.91 | 78.54 | 77.42 | 77.48 | 692,189 | -0.16(-0.21%) |
Dec 10, 2014 | 77.52 | 78.07 | 76.98 | 77.64 | 1,396,969 | +0.13(+0.16%) |
Dec 09, 2014 | 76.19 | 77.60 | 75.89 | 77.52 | 1,037,477 | +1.16(+1.52%) |
Dec 08, 2014 | 75.77 | 76.40 | 75.20 | 76.36 | 1,439,873 | +0.58(+0.77%) |
Dec 05, 2014 | 75.08 | 75.79 | 74.46 | 75.77 | 1,217,346 | +0.25(+0.34%) |
Dec 04, 2014 | 75.27 | 75.66 | 74.63 | 75.52 | 1,167,137 | +0.22(+0.29%) |
Dec 03, 2014 | 74.87 | 75.34 | 74.54 | 75.30 | 1,130,152 | +0.32(+0.43%) |
Dec 02, 2014 | 73.61 | 75.02 | 73.41 | 74.97 | 1,302,183 | +1.22(+1.65%) |
Dec 01, 2014 | 73.64 | 74.25 | 73.19 | 73.76 | 1,197,327 | +0.13(+0.18%) |
Nov 28, 2014 | 73.59 | 74.28 | 73.22 | 73.62 | 561,630 | +0.17(+0.23%) |
Nov 26, 2014 | 72.81 | 73.45 | 73.45 | 73.45 | 722,795 | +0.91(+1.26%) |
Nov 25, 2014 | 72.71 | 72.97 | 72.26 | 72.54 | 1,025,779 | -0.14(-0.19%) |
Nov 24, 2014 | 72.76 | 73.00 | 72.42 | 72.68 | 853,278 | +0.18(+0.24%) |
Nov 21, 2014 | 72.73 | 73.05 | 72.39 | 72.50 | 1,059,776 | +0.08(+0.11%) |
Nov 20, 2014 | 72.32 | 72.55 | 72.00 | 72.43 | 935,437 | +0.02(+0.03%) |
Nov 19, 2014 | 72.24 | 72.71 | 71.93 | 72.41 | 905,814 | -0.07(-0.10%) |
Nov 18, 2014 | 71.94 | 72.66 | 71.74 | 72.48 | 932,814 | +0.71(+0.99%) |
Nov 17, 2014 | 71.75 | 72.15 | 71.44 | 71.77 | 806,568 | +0.04(+0.06%) |
Nov 14, 2014 | 72.15 | 72.31 | 71.52 | 71.72 | 737,511 | -0.32(-0.45%) |
Nov 13, 2014 | 71.35 | 72.05 | 71.07 | 72.05 | 735,957 | +0.94(+1.32%) |
Nov 12, 2014 | 72.12 | 72.29 | 71.01 | 71.11 | 1,105,987 | -1.24(-1.72%) |
Nov 11, 2014 | 72.97 | 73.12 | 72.11 | 72.35 | 644,915 | -0.81(-1.11%) |
Nov 10, 2014 | 72.32 | 73.28 | 72.23 | 73.16 | 1,448,288 | +0.86(+1.18%) |
Nov 07, 2014 | 72.90 | 73.23 | 72.23 | 72.31 | 1,046,889 | -0.60(-0.82%) |
Nov 06, 2014 | 73.93 | 73.94 | 72.79 | 72.90 | 1,389,189 | -1.14(-1.54%) |
Nov 05, 2014 | 74.26 | 74.44 | 73.61 | 74.04 | 1,574,629 | +0.00(+0.00%) |
Nov 04, 2014 | 73.88 | 74.14 | 73.38 | 74.04 | 1,092,840 | +0.19(+0.26%) |
Nov 03, 2014 | 73.33 | 73.95 | 73.09 | 73.85 | 2,030,832 | +0.51(+0.69%) |
Oct 31, 2014 | 73.31 | 73.53 | 72.72 | 73.35 | 1,577,227 | +0.48(+0.66%) |
Oct 30, 2014 | 71.56 | 72.90 | 71.41 | 72.86 | 1,251,431 | +1.08(+1.50%) |
Oct 29, 2014 | 71.67 | 71.96 | 71.18 | 71.79 | 1,884,437 | -0.08(-0.11%) |
Oct 28, 2014 | 71.60 | 71.90 | 71.27 | 71.87 | 1,329,829 | +0.41(+0.57%) |
Oct 27, 2014 | 71.12 | 71.53 | 71.11 | 71.46 | 1,172,980 | +0.36(+0.50%) |
Oct 24, 2014 | 71.34 | 71.69 | 70.78 | 71.11 | 1,064,204 | -0.36(-0.50%) |
Oct 23, 2014 | 70.55 | 71.47 | 70.14 | 71.46 | 1,656,467 | +1.35(+1.93%) |
Oct 22, 2014 | 70.29 | 70.94 | 70.02 | 70.11 | 1,214,177 | -0.18(-0.25%) |
Oct 21, 2014 | 68.42 | 70.34 | 68.42 | 70.29 | 1,143,516 | +0.69(+0.99%) |
Oct 20, 2014 | 68.61 | 69.64 | 68.58 | 69.60 | 1,128,570 | +0.98(+1.42%) |
Oct 17, 2014 | 69.05 | 69.05 | 68.42 | 68.62 | 1,377,420 | +0.37(+0.54%) |
Oct 16, 2014 | 67.16 | 68.47 | 67.16 | 68.25 | 1,781,526 | +0.61(+0.91%) |
Oct 15, 2014 | 68.17 | 69.27 | 67.38 | 67.64 | 3,637,159 | -0.95(-1.39%) |
Oct 14, 2014 | 67.16 | 68.82 | 67.05 | 68.59 | 1,675,080 | +1.54(+2.30%) |
Oct 13, 2014 | 67.21 | 67.88 | 66.92 | 67.05 | 1,308,108 | +0.29(+0.44%) |
Oct 10, 2014 | 66.18 | 67.36 | 66.16 | 66.76 | 1,273,214 | +0.78(+1.18%) |
Oct 09, 2014 | 65.86 | 66.61 | 65.56 | 65.98 | 1,373,509 | -0.11(-0.17%) |
Oct 08, 2014 | 64.39 | 66.16 | 64.32 | 66.09 | 1,403,447 | +1.92(+2.99%) |
Oct 07, 2014 | 64.68 | 65.19 | 64.12 | 64.17 | 673,124 | -0.81(-1.25%) |
Oct 06, 2014 | 64.90 | 65.36 | 64.46 | 64.98 | 925,820 | +0.25(+0.38%) |
Oct 03, 2014 | 64.77 | 65.10 | 64.20 | 64.74 | 912,798 | +0.35(+0.54%) |
Oct 02, 2014 | 63.99 | 64.52 | 63.32 | 64.39 | 2,118,438 | +0.16(+0.25%) |