Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 77.82 | 77.15 | 77.15 | 77.15 | 588,841 | -0.39(-0.51%) |
Dec 30, 2014 | 77.83 | 78.10 | 77.44 | 77.54 | 449,973 | -0.29(-0.38%) |
Dec 29, 2014 | 77.61 | 78.01 | 77.43 | 77.83 | 346,454 | +0.07(+0.09%) |
Dec 26, 2014 | 77.80 | 78.26 | 77.66 | 77.76 | 610,344 | +0.01(+0.01%) |
Dec 24, 2014 | 77.72 | 77.75 | 77.75 | 77.75 | 165,884 | -0.02(-0.02%) |
Dec 23, 2014 | 77.70 | 77.83 | 76.94 | 77.77 | 556,839 | +0.41(+0.53%) |
Dec 22, 2014 | 76.89 | 77.53 | 76.53 | 77.36 | 462,237 | +0.60(+0.78%) |
Dec 19, 2014 | 77.27 | 77.65 | 76.59 | 76.76 | 1,091,627 | -0.50(-0.65%) |
Dec 18, 2014 | 76.92 | 77.38 | 75.82 | 77.27 | 858,610 | +1.17(+1.54%) |
Dec 17, 2014 | 75.30 | 76.22 | 73.74 | 76.09 | 1,136,953 | +0.72(+0.96%) |
Dec 16, 2014 | 75.50 | 76.58 | 75.13 | 75.37 | 1,180,081 | -0.64(-0.84%) |
Dec 15, 2014 | 76.03 | 76.88 | 75.30 | 76.01 | 1,270,335 | +0.78(+1.03%) |
Dec 12, 2014 | 73.48 | 75.79 | 73.48 | 75.23 | 1,377,555 | +1.50(+2.04%) |
Dec 11, 2014 | 73.63 | 74.63 | 73.37 | 73.73 | 648,898 | +0.52(+0.71%) |
Dec 10, 2014 | 74.19 | 74.19 | 73.03 | 73.21 | 925,956 | -0.44(-0.60%) |
Dec 09, 2014 | 72.87 | 73.83 | 72.77 | 73.65 | 641,602 | -0.16(-0.22%) |
Dec 08, 2014 | 74.55 | 74.92 | 73.27 | 73.81 | 654,590 | -0.73(-0.98%) |
Dec 05, 2014 | 74.78 | 75.24 | 74.29 | 74.55 | 578,273 | +0.13(+0.17%) |
Dec 04, 2014 | 74.19 | 74.66 | 73.79 | 74.42 | 837,889 | +0.11(+0.15%) |
Dec 03, 2014 | 74.35 | 74.71 | 74.13 | 74.31 | 539,639 | -0.12(-0.16%) |
Dec 02, 2014 | 74.05 | 75.11 | 74.05 | 74.43 | 604,676 | +0.53(+0.72%) |
Dec 01, 2014 | 75.23 | 75.44 | 73.53 | 73.90 | 926,985 | -1.68(-2.22%) |
Nov 28, 2014 | 75.33 | 76.96 | 75.33 | 75.57 | 600,372 | +0.65(+0.87%) |
Nov 26, 2014 | 74.85 | 74.92 | 74.92 | 74.92 | 599,871 | +0.33(+0.44%) |
Nov 25, 2014 | 75.00 | 75.45 | 74.49 | 74.59 | 639,922 | -0.35(-0.46%) |
Nov 24, 2014 | 74.88 | 75.09 | 74.40 | 74.94 | 467,624 | +0.33(+0.44%) |
Nov 21, 2014 | 74.64 | 74.81 | 74.10 | 74.61 | 598,342 | +0.43(+0.58%) |
Nov 20, 2014 | 72.86 | 74.20 | 72.86 | 74.18 | 516,586 | +0.81(+1.11%) |
Nov 19, 2014 | 73.02 | 73.61 | 72.67 | 73.37 | 716,490 | +0.17(+0.24%) |
Nov 18, 2014 | 73.13 | 73.42 | 72.99 | 73.19 | 822,453 | +0.16(+0.21%) |
Nov 17, 2014 | 73.71 | 74.10 | 72.94 | 73.04 | 613,536 | -0.55(-0.75%) |
Nov 14, 2014 | 73.71 | 74.43 | 73.30 | 73.59 | 1,010,582 | -0.16(-0.21%) |
Nov 13, 2014 | 74.47 | 74.87 | 73.47 | 73.74 | 1,096,931 | -0.71(-0.95%) |
Nov 12, 2014 | 73.42 | 74.67 | 72.99 | 74.45 | 1,137,496 | +1.14(+1.56%) |
Nov 11, 2014 | 73.07 | 74.16 | 72.72 | 73.30 | 1,672,569 | -0.79(-1.07%) |
Nov 10, 2014 | 73.24 | 74.11 | 72.91 | 74.10 | 739,543 | +1.06(+1.45%) |
Nov 07, 2014 | 72.19 | 73.69 | 72.18 | 73.04 | 1,192,018 | -1.05(-1.41%) |
Nov 06, 2014 | 73.84 | 74.15 | 73.70 | 74.08 | 1,102,184 | +0.24(+0.33%) |
Nov 05, 2014 | 75.41 | 75.58 | 73.37 | 73.84 | 1,833,733 | -1.07(-1.43%) |
Nov 04, 2014 | 73.36 | 75.16 | 73.12 | 74.91 | 1,442,069 | +1.79(+2.45%) |
Nov 03, 2014 | 72.53 | 73.38 | 72.22 | 73.12 | 1,151,204 | +0.26(+0.35%) |
Oct 31, 2014 | 72.42 | 72.91 | 71.85 | 72.86 | 984,363 | +1.18(+1.64%) |
Oct 30, 2014 | 72.12 | 72.64 | 71.04 | 71.68 | 1,034,572 | -0.63(-0.87%) |
Oct 29, 2014 | 71.95 | 72.20 | 71.39 | 72.31 | 640,465 | +0.28(+0.39%) |
Oct 28, 2014 | 72.02 | 72.42 | 71.70 | 72.03 | 873,619 | +0.53(+0.74%) |
Oct 27, 2014 | 70.56 | 71.51 | 70.64 | 71.50 | 605,537 | +0.86(+1.22%) |
Oct 24, 2014 | 70.95 | 71.14 | 70.38 | 70.64 | 886,002 | -0.18(-0.26%) |
Oct 23, 2014 | 70.71 | 71.20 | 70.38 | 70.83 | 732,063 | +0.69(+0.99%) |
Oct 22, 2014 | 70.26 | 70.65 | 69.89 | 70.13 | 1,652,819 | -0.15(-0.21%) |
Oct 21, 2014 | 68.74 | 70.31 | 68.39 | 70.28 | 1,158,164 | +1.90(+2.78%) |
Oct 20, 2014 | 68.17 | 68.63 | 68.17 | 68.38 | 896,055 | -0.05(-0.07%) |
Oct 17, 2014 | 68.73 | 69.01 | 67.86 | 68.42 | 1,006,896 | +0.17(+0.25%) |
Oct 16, 2014 | 66.58 | 68.96 | 66.13 | 68.25 | 2,771,627 | +0.98(+1.45%) |
Oct 15, 2014 | 66.49 | 67.41 | 65.47 | 67.27 | 1,721,993 | +0.16(+0.24%) |
Oct 14, 2014 | 67.93 | 69.75 | 66.49 | 67.11 | 3,471,684 | +1.98(+3.04%) |
Oct 13, 2014 | 65.98 | 66.24 | 64.85 | 65.13 | 1,815,053 | -0.71(-1.08%) |
Oct 10, 2014 | 66.52 | 66.73 | 65.89 | 65.84 | 929,371 | -0.89(-1.33%) |
Oct 09, 2014 | 67.68 | 67.74 | 66.70 | 66.72 | 622,882 | -1.15(-1.70%) |
Oct 08, 2014 | 66.76 | 68.05 | 66.39 | 67.88 | 855,587 | +1.12(+1.68%) |
Oct 07, 2014 | 67.88 | 67.88 | 66.73 | 66.76 | 1,151,525 | -1.47(-2.15%) |
Oct 06, 2014 | 69.15 | 69.50 | 67.93 | 68.22 | 797,490 | -0.92(-1.33%) |
Oct 03, 2014 | 68.69 | 69.26 | 68.38 | 69.15 | 975,274 | +1.02(+1.50%) |
Oct 02, 2014 | 67.10 | 68.25 | 66.93 | 68.12 | 930,833 | +1.15(+1.72%) |