Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 72.83 | 72.13 | 72.13 | 72.13 | 779,357 | -0.56(-0.77%) |
Dec 30, 2014 | 72.38 | 72.72 | 72.36 | 72.69 | 1,050,617 | +0.20(+0.27%) |
Dec 29, 2014 | 72.64 | 72.88 | 72.34 | 72.49 | 1,299,628 | -0.36(-0.49%) |
Dec 26, 2014 | 72.77 | 73.00 | 72.77 | 72.85 | 305,940 | -0.05(-0.07%) |
Dec 24, 2014 | 73.05 | 72.90 | 72.90 | 72.90 | 422,836 | +0.24(+0.33%) |
Dec 23, 2014 | 72.82 | 72.93 | 72.65 | 72.66 | 1,266,199 | -0.29(-0.39%) |
Dec 22, 2014 | 72.67 | 73.18 | 72.63 | 72.95 | 2,671,226 | +0.12(+0.16%) |
Dec 19, 2014 | 72.09 | 72.89 | 72.09 | 72.83 | 1,248,408 | +0.75(+1.04%) |
Dec 18, 2014 | 72.03 | 72.29 | 71.57 | 72.08 | 2,120,688 | +0.99(+1.39%) |
Dec 17, 2014 | 70.10 | 71.36 | 69.94 | 71.09 | 1,757,687 | +1.75(+2.52%) |
Dec 16, 2014 | 68.76 | 69.64 | 68.62 | 69.34 | 3,718,288 | -0.43(-0.62%) |
Dec 15, 2014 | 70.65 | 70.69 | 69.68 | 69.78 | 2,045,806 | -1.03(-1.45%) |
Dec 12, 2014 | 71.52 | 71.52 | 70.72 | 70.80 | 1,786,909 | -0.93(-1.29%) |
Dec 11, 2014 | 71.97 | 72.10 | 71.72 | 71.73 | 1,598,823 | -0.39(-0.54%) |
Dec 10, 2014 | 72.43 | 72.60 | 71.97 | 72.12 | 1,466,827 | -0.69(-0.95%) |
Dec 09, 2014 | 72.74 | 72.89 | 72.41 | 72.81 | 4,957,975 | -0.22(-0.30%) |
Dec 08, 2014 | 73.42 | 73.42 | 73.02 | 73.03 | 1,267,783 | -0.53(-0.72%) |
Dec 05, 2014 | 73.89 | 73.91 | 73.53 | 73.56 | 1,677,240 | -0.29(-0.39%) |
Dec 04, 2014 | 73.67 | 74.01 | 73.67 | 73.85 | 847,885 | +0.09(+0.12%) |
Dec 03, 2014 | 73.63 | 73.89 | 73.60 | 73.76 | 1,134,537 | +0.10(+0.14%) |
Dec 02, 2014 | 73.71 | 73.95 | 73.64 | 73.66 | 3,704,988 | -0.03(-0.04%) |
Dec 01, 2014 | 73.92 | 74.15 | 73.67 | 73.69 | 4,611,293 | -0.45(-0.61%) |
Nov 28, 2014 | 74.53 | 74.58 | 74.15 | 74.15 | 504,279 | -0.42(-0.56%) |
Nov 26, 2014 | 74.43 | 74.56 | 74.56 | 74.56 | 367,284 | +0.25(+0.33%) |
Nov 25, 2014 | 74.33 | 74.41 | 74.22 | 74.31 | 582,554 | +0.02(+0.03%) |
Nov 24, 2014 | 74.31 | 74.41 | 74.26 | 74.30 | 1,440,629 | +0.01(+0.02%) |
Nov 21, 2014 | 74.19 | 74.34 | 74.10 | 74.28 | 896,142 | +0.30(+0.41%) |
Nov 20, 2014 | 73.83 | 74.01 | 73.78 | 73.98 | 1,241,575 | +0.22(+0.30%) |
Nov 19, 2014 | 73.70 | 73.81 | 73.70 | 73.76 | 640,228 | +0.05(+0.06%) |
Nov 18, 2014 | 73.66 | 73.74 | 73.55 | 73.72 | 652,960 | +0.14(+0.19%) |
Nov 17, 2014 | 73.75 | 73.75 | 73.57 | 73.57 | 705,601 | -0.22(-0.29%) |
Nov 14, 2014 | 73.79 | 73.86 | 73.74 | 73.79 | 1,321,640 | -0.06(-0.08%) |
Nov 13, 2014 | 73.98 | 73.98 | 73.74 | 73.85 | 832,495 | -0.04(-0.05%) |
Nov 12, 2014 | 73.85 | 73.91 | 73.75 | 73.88 | 1,221,374 | +0.03(+0.04%) |
Nov 11, 2014 | 73.83 | 73.89 | 73.68 | 73.86 | 657,692 | -0.04(-0.05%) |
Nov 10, 2014 | 74.22 | 74.22 | 73.81 | 73.90 | 1,399,673 | -0.09(-0.12%) |
Nov 07, 2014 | 73.80 | 74.01 | 73.76 | 73.99 | 1,803,009 | +0.12(+0.17%) |
Nov 06, 2014 | 73.96 | 74.00 | 73.79 | 73.86 | 1,783,321 | -0.05(-0.07%) |
Nov 05, 2014 | 73.94 | 74.05 | 73.90 | 73.92 | 1,842,356 | -0.05(-0.06%) |
Nov 04, 2014 | 74.08 | 74.19 | 73.93 | 73.96 | 1,120,874 | -0.18(-0.25%) |
Nov 03, 2014 | 74.59 | 74.59 | 74.14 | 74.15 | 3,804,248 | -0.31(-0.42%) |
Oct 31, 2014 | 74.34 | 74.48 | 74.28 | 74.45 | 909,631 | +0.11(+0.15%) |
Oct 30, 2014 | 74.18 | 74.38 | 74.18 | 74.34 | 534,985 | +0.16(+0.22%) |
Oct 29, 2014 | 74.38 | 74.57 | 74.08 | 74.18 | 1,115,873 | -0.20(-0.27%) |
Oct 28, 2014 | 74.21 | 74.42 | 74.01 | 74.38 | 1,514,596 | +0.17(+0.23%) |
Oct 27, 2014 | 74.07 | 74.21 | 74.07 | 74.21 | 927,410 | +0.14(+0.19%) |
Oct 24, 2014 | 74.05 | 74.13 | 73.97 | 74.07 | 653,764 | +0.03(+0.04%) |
Oct 23, 2014 | 74.17 | 74.23 | 74.04 | 74.04 | 1,233,845 | -0.10(-0.14%) |
Oct 22, 2014 | 74.06 | 74.24 | 74.04 | 74.14 | 2,271,469 | +0.16(+0.21%) |
Oct 21, 2014 | 74.12 | 74.15 | 73.96 | 73.99 | 1,267,124 | -0.16(-0.22%) |
Oct 20, 2014 | 74.03 | 74.14 | 74.03 | 74.15 | 1,236,525 | +0.16(+0.22%) |
Oct 17, 2014 | 73.86 | 74.07 | 73.82 | 73.99 | 1,250,080 | +0.39(+0.53%) |
Oct 16, 2014 | 73.34 | 73.62 | 73.21 | 73.60 | 2,169,803 | +0.01(+0.01%) |
Oct 15, 2014 | 73.58 | 73.71 | 73.38 | 73.59 | 1,336,340 | +0.01(+0.01%) |
Oct 14, 2014 | 73.50 | 73.70 | 73.48 | 73.58 | 2,004,241 | +0.18(+0.25%) |
Oct 13, 2014 | 73.60 | 73.60 | 73.37 | 73.40 | 852,944 | -0.10(-0.13%) |
Oct 10, 2014 | 73.67 | 73.70 | 73.48 | 73.50 | 936,881 | -0.22(-0.30%) |
Oct 09, 2014 | 73.86 | 73.99 | 73.70 | 73.72 | 1,509,244 | -0.01(-0.01%) |
Oct 08, 2014 | 73.49 | 73.74 | 73.42 | 73.73 | 1,578,463 | +0.29(+0.40%) |
Oct 07, 2014 | 73.37 | 73.49 | 73.35 | 73.44 | 1,576,988 | +0.01(+0.01%) |
Oct 06, 2014 | 73.34 | 73.54 | 73.33 | 73.43 | 1,198,727 | +0.15(+0.20%) |
Oct 03, 2014 | 73.21 | 73.31 | 73.08 | 73.28 | 937,292 | +0.10(+0.13%) |
Oct 02, 2014 | 73.27 | 73.34 | 73.10 | 73.18 | 1,485,826 | -0.27(-0.36%) |