Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 71.88 | 70.59 | 70.59 | 70.59 | 39,181 | -0.83(-1.16%) |
Dec 30, 2014 | 72.03 | 73.24 | 71.16 | 71.42 | 31,236 | -0.83(-1.15%) |
Dec 29, 2014 | 72.42 | 73.65 | 72.01 | 72.26 | 26,501 | -0.21(-0.29%) |
Dec 26, 2014 | 71.83 | 72.52 | 71.34 | 72.47 | 11,712 | +1.04(+1.46%) |
Dec 24, 2014 | 71.77 | 71.42 | 71.42 | 71.42 | 27,142 | +0.07(+0.10%) |
Dec 23, 2014 | 71.07 | 72.71 | 70.08 | 71.35 | 28,709 | +0.94(+1.34%) |
Dec 22, 2014 | 70.57 | 70.79 | 69.11 | 70.41 | 43,898 | +0.12(+0.17%) |
Dec 19, 2014 | 69.82 | 70.91 | 68.97 | 70.29 | 244,520 | +0.20(+0.29%) |
Dec 18, 2014 | 68.57 | 70.14 | 67.99 | 70.09 | 40,579 | +2.24(+3.30%) |
Dec 17, 2014 | 67.16 | 68.12 | 65.44 | 67.85 | 65,998 | +0.92(+1.38%) |
Dec 16, 2014 | 67.55 | 69.23 | 66.85 | 66.93 | 79,966 | +0.03(+0.04%) |
Dec 15, 2014 | 68.12 | 68.23 | 66.31 | 66.90 | 78,761 | -0.96(-1.41%) |
Dec 12, 2014 | 67.62 | 69.34 | 67.51 | 67.86 | 61,257 | -0.68(-0.99%) |
Dec 11, 2014 | 67.09 | 68.91 | 67.09 | 68.54 | 52,910 | +1.95(+2.92%) |
Dec 10, 2014 | 67.83 | 69.15 | 66.49 | 66.59 | 70,037 | -1.76(-2.58%) |
Dec 09, 2014 | 65.23 | 68.92 | 64.87 | 68.35 | 67,993 | +2.69(+4.09%) |
Dec 08, 2014 | 66.72 | 67.71 | 65.66 | 65.67 | 24,383 | -1.06(-1.59%) |
Dec 05, 2014 | 66.37 | 67.69 | 66.37 | 66.73 | 51,888 | +0.16(+0.23%) |
Dec 04, 2014 | 66.56 | 67.94 | 65.90 | 66.57 | 70,931 | -0.24(-0.36%) |
Dec 03, 2014 | 66.04 | 68.06 | 65.33 | 66.81 | 36,502 | +1.03(+1.57%) |
Dec 02, 2014 | 65.92 | 66.87 | 65.32 | 65.78 | 39,078 | -0.13(-0.19%) |
Dec 01, 2014 | 66.82 | 67.02 | 65.60 | 65.91 | 55,778 | -0.77(-1.15%) |
Nov 28, 2014 | 68.63 | 68.63 | 66.60 | 66.67 | 29,235 | -2.06(-2.99%) |
Nov 26, 2014 | 68.80 | 68.73 | 68.73 | 68.73 | 26,923 | -0.39(-0.57%) |
Nov 25, 2014 | 68.52 | 69.94 | 68.52 | 69.12 | 30,734 | -0.13(-0.18%) |
Nov 24, 2014 | 69.13 | 69.39 | 68.36 | 69.25 | 31,534 | +0.37(+0.54%) |
Nov 21, 2014 | 70.96 | 71.29 | 68.69 | 68.87 | 53,505 | -0.90(-1.28%) |
Nov 20, 2014 | 69.90 | 70.03 | 69.55 | 69.77 | 20,536 | -0.16(-0.24%) |
Nov 19, 2014 | 72.22 | 72.22 | 69.72 | 69.93 | 30,341 | -2.00(-2.78%) |
Nov 18, 2014 | 72.47 | 73.88 | 71.73 | 71.94 | 44,361 | -0.20(-0.28%) |
Nov 17, 2014 | 72.64 | 73.19 | 72.07 | 72.14 | 32,019 | -0.62(-0.85%) |
Nov 14, 2014 | 72.75 | 73.95 | 71.80 | 72.76 | 49,177 | +0.29(+0.40%) |
Nov 13, 2014 | 73.16 | 73.74 | 72.23 | 72.47 | 51,742 | -0.99(-1.34%) |
Nov 12, 2014 | 72.79 | 73.79 | 72.64 | 73.45 | 19,811 | +0.67(+0.92%) |
Nov 11, 2014 | 73.28 | 73.60 | 72.64 | 72.79 | 61,721 | -0.25(-0.34%) |
Nov 10, 2014 | 72.31 | 73.34 | 72.23 | 73.03 | 42,008 | +0.42(+0.58%) |
Nov 07, 2014 | 73.32 | 73.32 | 71.95 | 72.61 | 65,798 | -0.92(-1.26%) |
Nov 06, 2014 | 73.37 | 73.67 | 72.80 | 73.53 | 36,400 | +0.37(+0.51%) |
Nov 05, 2014 | 73.70 | 74.36 | 72.77 | 73.16 | 64,929 | -0.17(-0.24%) |
Nov 04, 2014 | 76.44 | 76.44 | 73.14 | 73.33 | 73,637 | -3.07(-4.01%) |
Nov 03, 2014 | 78.54 | 78.54 | 75.94 | 76.40 | 89,240 | -2.29(-2.91%) |
Oct 31, 2014 | 77.27 | 79.42 | 75.29 | 78.69 | 106,455 | +3.37(+4.47%) |
Oct 30, 2014 | 73.93 | 75.53 | 73.72 | 75.32 | 64,924 | +0.83(+1.11%) |
Oct 29, 2014 | 73.65 | 74.86 | 72.12 | 74.49 | 66,612 | +1.41(+1.94%) |
Oct 28, 2014 | 70.90 | 73.11 | 69.97 | 73.08 | 101,783 | +2.36(+3.34%) |
Oct 27, 2014 | 70.89 | 70.96 | 70.30 | 70.71 | 35,922 | -0.26(-0.36%) |
Oct 24, 2014 | 71.36 | 71.50 | 70.40 | 70.97 | 29,856 | -0.34(-0.47%) |
Oct 23, 2014 | 70.95 | 72.06 | 70.82 | 71.31 | 28,826 | +1.30(+1.85%) |
Oct 22, 2014 | 69.94 | 70.83 | 69.65 | 70.01 | 85,936 | +0.01(+0.01%) |
Oct 21, 2014 | 68.74 | 70.11 | 68.11 | 70.00 | 55,900 | +1.59(+2.32%) |
Oct 20, 2014 | 67.59 | 68.78 | 67.59 | 68.42 | 54,714 | +0.78(+1.16%) |
Oct 17, 2014 | 68.87 | 68.96 | 67.23 | 67.63 | 73,624 | -0.26(-0.38%) |
Oct 16, 2014 | 64.78 | 68.38 | 64.78 | 67.89 | 92,105 | +2.45(+3.74%) |
Oct 15, 2014 | 65.08 | 65.88 | 64.29 | 65.44 | 81,828 | -0.22(-0.33%) |
Oct 14, 2014 | 65.34 | 66.19 | 64.16 | 65.66 | 62,081 | +1.22(+1.90%) |
Oct 13, 2014 | 64.87 | 65.20 | 64.13 | 64.44 | 56,587 | -0.16(-0.25%) |
Oct 10, 2014 | 64.36 | 64.99 | 64.09 | 64.60 | 60,487 | -0.09(-0.14%) |
Oct 09, 2014 | 65.47 | 65.56 | 64.66 | 64.69 | 39,496 | -0.99(-1.51%) |
Oct 08, 2014 | 66.01 | 66.46 | 64.36 | 65.69 | 105,612 | -0.55(-0.83%) |
Oct 07, 2014 | 66.69 | 66.87 | 65.99 | 66.24 | 41,419 | -0.78(-1.16%) |
Oct 06, 2014 | 67.36 | 67.77 | 66.29 | 67.01 | 56,903 | -0.36(-0.54%) |
Oct 03, 2014 | 67.71 | 67.71 | 66.62 | 67.38 | 30,098 | +0.52(+0.78%) |
Oct 02, 2014 | 66.33 | 67.55 | 66.12 | 66.86 | 61,699 | +0.32(+0.48%) |