Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 77.05 | 75.92 | 75.92 | 75.92 | 340,500 | -0.94(-1.22%) |
Dec 30, 2014 | 77.34 | 77.50 | 76.85 | 76.86 | 266,604 | -0.68(-0.88%) |
Dec 29, 2014 | 77.57 | 78.73 | 77.02 | 77.54 | 271,874 | -0.02(-0.03%) |
Dec 26, 2014 | 77.67 | 78.28 | 77.04 | 77.56 | 148,126 | +0.44(+0.57%) |
Dec 24, 2014 | 77.07 | 77.12 | 77.12 | 77.12 | 257,600 | +0.43(+0.56%) |
Dec 23, 2014 | 76.23 | 77.72 | 75.93 | 76.69 | 718,333 | +1.28(+1.70%) |
Dec 22, 2014 | 75.50 | 76.51 | 75.20 | 75.41 | 618,832 | -0.12(-0.16%) |
Dec 19, 2014 | 75.25 | 76.13 | 74.99 | 75.53 | 699,590 | +0.53(+0.71%) |
Dec 18, 2014 | 76.07 | 76.18 | 74.16 | 75.00 | 466,147 | +0.15(+0.20%) |
Dec 17, 2014 | 73.10 | 75.03 | 73.10 | 74.85 | 683,215 | +1.68(+2.30%) |
Dec 16, 2014 | 74.78 | 75.67 | 73.13 | 73.17 | 465,844 | -1.82(-2.43%) |
Dec 15, 2014 | 75.30 | 76.11 | 74.48 | 74.99 | 320,751 | +0.35(+0.47%) |
Dec 12, 2014 | 74.38 | 75.69 | 74.27 | 74.64 | 413,565 | -0.72(-0.96%) |
Dec 11, 2014 | 75.98 | 77.65 | 75.06 | 75.36 | 391,170 | -0.23(-0.30%) |
Dec 10, 2014 | 76.53 | 77.81 | 75.56 | 75.59 | 418,760 | -1.11(-1.45%) |
Dec 09, 2014 | 74.79 | 76.78 | 74.79 | 76.70 | 264,804 | +0.47(+0.62%) |
Dec 08, 2014 | 76.52 | 77.24 | 75.64 | 76.23 | 270,567 | -0.72(-0.94%) |
Dec 05, 2014 | 77.18 | 78.30 | 76.68 | 76.95 | 203,415 | -0.25(-0.32%) |
Dec 04, 2014 | 76.76 | 77.80 | 76.25 | 77.20 | 258,333 | +0.27(+0.35%) |
Dec 03, 2014 | 75.72 | 77.59 | 75.56 | 76.93 | 350,966 | +1.23(+1.62%) |
Dec 02, 2014 | 74.75 | 76.49 | 74.75 | 75.70 | 368,210 | +0.95(+1.27%) |
Dec 01, 2014 | 75.47 | 76.21 | 74.65 | 74.75 | 276,637 | -0.96(-1.27%) |
Nov 28, 2014 | 76.07 | 77.36 | 75.60 | 75.71 | 205,898 | -0.06(-0.08%) |
Nov 26, 2014 | 75.49 | 75.77 | 75.77 | 75.77 | 274,400 | +0.24(+0.32%) |
Nov 25, 2014 | 75.28 | 76.58 | 75.07 | 75.53 | 212,335 | +0.61(+0.81%) |
Nov 24, 2014 | 74.77 | 75.81 | 74.62 | 74.92 | 236,893 | +0.25(+0.33%) |
Nov 21, 2014 | 75.33 | 75.45 | 74.00 | 74.67 | 269,610 | +0.81(+1.10%) |
Nov 20, 2014 | 73.49 | 74.30 | 73.20 | 73.86 | 227,752 | -0.07(-0.09%) |
Nov 19, 2014 | 73.90 | 74.37 | 73.01 | 73.93 | 173,598 | +0.23(+0.31%) |
Nov 18, 2014 | 73.29 | 74.77 | 73.12 | 73.70 | 254,447 | +0.50(+0.68%) |
Nov 17, 2014 | 73.72 | 74.58 | 72.81 | 73.20 | 250,554 | -0.81(-1.09%) |
Nov 14, 2014 | 74.27 | 74.55 | 73.59 | 74.01 | 243,349 | -0.43(-0.58%) |
Nov 13, 2014 | 76.17 | 76.17 | 74.04 | 74.44 | 296,077 | -1.56(-2.05%) |
Nov 12, 2014 | 73.73 | 76.33 | 73.73 | 76.00 | 347,022 | +2.13(+2.88%) |
Nov 11, 2014 | 73.42 | 74.73 | 73.37 | 73.87 | 227,077 | +0.33(+0.45%) |
Nov 10, 2014 | 73.70 | 74.08 | 72.43 | 73.54 | 312,423 | -0.09(-0.12%) |
Nov 07, 2014 | 72.67 | 74.00 | 72.50 | 73.63 | 554,591 | +0.81(+1.11%) |
Nov 06, 2014 | 70.76 | 73.09 | 70.76 | 72.82 | 396,427 | +1.93(+2.72%) |
Nov 05, 2014 | 69.66 | 71.08 | 69.66 | 70.89 | 348,472 | +1.96(+2.84%) |
Nov 04, 2014 | 70.47 | 71.10 | 68.70 | 68.93 | 401,360 | -1.60(-2.27%) |
Nov 03, 2014 | 70.39 | 71.09 | 70.10 | 70.53 | 345,802 | +0.49(+0.70%) |
Oct 31, 2014 | 70.89 | 71.37 | 69.09 | 70.04 | 399,468 | +0.64(+0.92%) |
Oct 30, 2014 | 68.24 | 69.70 | 67.94 | 69.40 | 405,070 | +1.12(+1.64%) |
Oct 29, 2014 | 69.56 | 69.70 | 67.83 | 68.28 | 304,505 | -1.07(-1.54%) |
Oct 28, 2014 | 66.86 | 69.67 | 66.42 | 69.35 | 515,342 | +3.05(+4.60%) |
Oct 27, 2014 | 66.55 | 66.56 | 66.56 | 66.30 | 278,873 | -0.26(-0.39%) |
Oct 24, 2014 | 65.18 | 67.19 | 64.52 | 66.56 | 513,354 | +1.58(+2.43%) |
Oct 23, 2014 | 62.38 | 66.37 | 62.09 | 64.98 | 825,119 | +3.52(+5.73%) |
Oct 22, 2014 | 63.35 | 64.72 | 61.31 | 61.46 | 695,595 | -3.46(-5.33%) |
Oct 21, 2014 | 67.12 | 67.35 | 62.79 | 64.92 | 889,652 | -0.38(-0.58%) |
Oct 20, 2014 | 65.28 | 65.49 | 64.76 | 65.30 | 730,798 | +0.11(+0.17%) |
Oct 17, 2014 | 64.84 | 66.37 | 64.05 | 65.19 | 602,591 | +1.23(+1.92%) |
Oct 16, 2014 | 64.13 | 65.01 | 63.43 | 63.96 | 471,696 | -1.25(-1.92%) |
Oct 15, 2014 | 62.79 | 65.24 | 62.46 | 65.21 | 519,950 | +1.34(+2.10%) |
Oct 14, 2014 | 62.36 | 64.74 | 60.63 | 63.87 | 879,330 | +1.83(+2.95%) |
Oct 13, 2014 | 65.40 | 65.40 | 61.32 | 62.04 | 1,654,564 | -5.08(-7.57%) |
Oct 10, 2014 | 66.19 | 67.97 | 66.00 | 67.12 | 414,080 | +0.77(+1.16%) |
Oct 09, 2014 | 67.87 | 68.17 | 66.22 | 66.35 | 160,509 | -1.52(-2.24%) |
Oct 08, 2014 | 65.95 | 67.93 | 65.45 | 67.87 | 182,232 | +1.92(+2.91%) |
Oct 07, 2014 | 67.52 | 67.52 | 65.58 | 65.95 | 171,664 | -2.10(-3.09%) |
Oct 06, 2014 | 68.94 | 70.10 | 67.63 | 68.05 | 289,189 | -0.70(-1.02%) |
Oct 03, 2014 | 66.15 | 68.87 | 65.52 | 68.75 | 646,255 | +3.28(+5.01%) |
Oct 02, 2014 | 63.83 | 67.36 | 63.83 | 65.47 | 604,311 | +2.27(+3.59%) |