Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 80.14 | 79.69 | 79.69 | 79.69 | 367,490 | -0.38(-0.47%) |
Dec 30, 2014 | 79.75 | 80.71 | 79.32 | 80.07 | 110,534 | -0.51(-0.64%) |
Dec 29, 2014 | 79.74 | 80.73 | 79.19 | 80.59 | 133,445 | +0.91(+1.14%) |
Dec 26, 2014 | 79.97 | 80.18 | 79.54 | 79.68 | 127,136 | +0.09(+0.11%) |
Dec 24, 2014 | 79.56 | 79.59 | 79.59 | 79.59 | 101,774 | +0.16(+0.20%) |
Dec 23, 2014 | 79.07 | 80.21 | 79.07 | 79.43 | 162,949 | +0.60(+0.76%) |
Dec 22, 2014 | 79.20 | 79.59 | 78.69 | 78.84 | 214,258 | -0.31(-0.40%) |
Dec 19, 2014 | 79.33 | 79.75 | 78.94 | 79.15 | 493,698 | -0.51(-0.65%) |
Dec 18, 2014 | 79.24 | 80.01 | 78.61 | 79.66 | 350,351 | +0.77(+0.98%) |
Dec 17, 2014 | 77.38 | 79.05 | 77.08 | 78.89 | 248,840 | +1.69(+2.19%) |
Dec 16, 2014 | 76.69 | 78.37 | 76.53 | 77.20 | 249,259 | +0.38(+0.49%) |
Dec 15, 2014 | 76.98 | 77.78 | 76.50 | 76.82 | 191,649 | +0.04(+0.05%) |
Dec 12, 2014 | 77.14 | 77.90 | 76.75 | 76.78 | 259,427 | -1.30(-1.67%) |
Dec 11, 2014 | 77.67 | 78.89 | 77.41 | 78.08 | 232,289 | +0.76(+0.98%) |
Dec 10, 2014 | 78.28 | 78.63 | 77.31 | 77.32 | 209,487 | -1.31(-1.67%) |
Dec 09, 2014 | 77.18 | 78.67 | 77.17 | 78.63 | 211,353 | +0.52(+0.67%) |
Dec 08, 2014 | 78.43 | 79.48 | 77.90 | 78.11 | 220,082 | -0.72(-0.91%) |
Dec 05, 2014 | 77.64 | 78.91 | 77.55 | 78.83 | 245,188 | +1.11(+1.43%) |
Dec 04, 2014 | 77.68 | 78.09 | 77.09 | 77.72 | 192,174 | +0.13(+0.17%) |
Dec 03, 2014 | 76.76 | 78.20 | 76.34 | 77.58 | 235,816 | +0.95(+1.24%) |
Dec 02, 2014 | 75.34 | 76.74 | 75.34 | 76.63 | 217,234 | +1.29(+1.71%) |
Dec 01, 2014 | 75.24 | 75.72 | 74.59 | 75.34 | 197,870 | -0.25(-0.34%) |
Nov 28, 2014 | 76.21 | 76.30 | 75.32 | 75.60 | 93,666 | -0.51(-0.67%) |
Nov 26, 2014 | 76.42 | 76.10 | 76.10 | 76.10 | 99,358 | -0.21(-0.27%) |
Nov 25, 2014 | 76.46 | 76.89 | 75.60 | 76.31 | 124,901 | -0.09(-0.12%) |
Nov 24, 2014 | 75.85 | 76.44 | 75.51 | 76.40 | 169,872 | +0.92(+1.21%) |
Nov 21, 2014 | 75.97 | 76.12 | 75.29 | 75.48 | 146,057 | +0.39(+0.53%) |
Nov 20, 2014 | 74.11 | 75.51 | 73.84 | 75.09 | 148,326 | +0.46(+0.62%) |
Nov 19, 2014 | 75.08 | 75.31 | 73.84 | 74.63 | 187,127 | -0.64(-0.85%) |
Nov 18, 2014 | 75.13 | 75.98 | 74.78 | 75.27 | 244,863 | +0.21(+0.28%) |
Nov 17, 2014 | 75.77 | 75.92 | 74.75 | 75.06 | 255,875 | -0.54(-0.71%) |
Nov 14, 2014 | 76.22 | 77.03 | 75.25 | 75.60 | 300,237 | -0.57(-0.74%) |
Nov 13, 2014 | 76.88 | 77.09 | 75.72 | 76.16 | 271,517 | -0.52(-0.68%) |
Nov 12, 2014 | 75.59 | 77.03 | 75.59 | 76.68 | 338,261 | +0.37(+0.49%) |
Nov 11, 2014 | 76.76 | 77.08 | 75.92 | 76.31 | 377,669 | -0.61(-0.79%) |
Nov 10, 2014 | 76.74 | 77.63 | 76.74 | 76.92 | 346,246 | +0.10(+0.13%) |
Nov 07, 2014 | 76.85 | 77.09 | 76.34 | 76.82 | 212,215 | +0.04(+0.05%) |
Nov 06, 2014 | 75.65 | 76.85 | 75.65 | 76.79 | 213,153 | +1.11(+1.47%) |
Nov 05, 2014 | 75.77 | 75.95 | 75.23 | 75.68 | 183,833 | +0.54(+0.71%) |
Nov 04, 2014 | 75.22 | 75.80 | 75.03 | 75.14 | 226,794 | -0.45(-0.59%) |
Nov 03, 2014 | 75.77 | 76.26 | 75.14 | 75.59 | 281,692 | -0.10(-0.13%) |
Oct 31, 2014 | 76.25 | 76.33 | 74.99 | 75.68 | 500,392 | +0.66(+0.88%) |
Oct 30, 2014 | 73.96 | 75.13 | 73.47 | 75.02 | 222,555 | +0.99(+1.34%) |
Oct 29, 2014 | 74.03 | 74.88 | 73.44 | 74.03 | 432,887 | -0.13(-0.18%) |
Oct 28, 2014 | 72.71 | 74.28 | 72.26 | 74.17 | 335,060 | +2.03(+2.81%) |
Oct 27, 2014 | 71.83 | 72.50 | 72.19 | 72.14 | 400,289 | -0.05(-0.07%) |
Oct 24, 2014 | 71.81 | 72.65 | 71.32 | 72.19 | 307,431 | +0.74(+1.03%) |
Oct 23, 2014 | 68.64 | 72.06 | 68.56 | 71.45 | 690,703 | +3.14(+4.60%) |
Oct 22, 2014 | 69.32 | 69.58 | 68.04 | 68.31 | 176,921 | -0.92(-1.33%) |
Oct 21, 2014 | 68.70 | 69.32 | 68.44 | 69.23 | 252,800 | +0.84(+1.23%) |
Oct 20, 2014 | 66.23 | 68.42 | 65.97 | 68.39 | 417,749 | +1.94(+2.91%) |
Oct 17, 2014 | 66.92 | 67.13 | 66.04 | 66.46 | 257,991 | +0.27(+0.41%) |
Oct 16, 2014 | 65.88 | 67.15 | 65.88 | 66.19 | 424,996 | -0.40(-0.60%) |
Oct 15, 2014 | 65.07 | 67.25 | 64.56 | 66.59 | 497,767 | +0.62(+0.94%) |
Oct 14, 2014 | 65.07 | 66.36 | 64.97 | 65.97 | 495,337 | +1.30(+2.00%) |
Oct 13, 2014 | 64.35 | 65.28 | 64.33 | 64.68 | 595,667 | +0.32(+0.50%) |
Oct 10, 2014 | 64.00 | 65.00 | 63.50 | 64.36 | 649,437 | -0.11(-0.17%) |
Oct 09, 2014 | 64.77 | 65.04 | 63.92 | 64.47 | 607,685 | -0.53(-0.81%) |
Oct 08, 2014 | 63.76 | 65.23 | 63.23 | 64.99 | 416,512 | +1.28(+2.01%) |
Oct 07, 2014 | 64.13 | 64.67 | 63.68 | 63.71 | 590,781 | -0.95(-1.48%) |
Oct 06, 2014 | 64.65 | 64.88 | 64.17 | 64.67 | 283,790 | +0.31(+0.48%) |
Oct 03, 2014 | 65.28 | 65.55 | 64.35 | 64.36 | 203,785 | -0.25(-0.39%) |
Oct 02, 2014 | 64.00 | 64.86 | 63.67 | 64.61 | 253,152 | +0.65(+1.02%) |