Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 73.76 | 74.30 | 74.30 | 74.30 | 207,893 | +0.57(+0.77%) |
Dec 30, 2014 | 74.16 | 74.32 | 73.28 | 73.73 | 140,141 | -0.58(-0.78%) |
Dec 29, 2014 | 73.65 | 74.36 | 73.22 | 74.31 | 150,591 | +0.78(+1.06%) |
Dec 26, 2014 | 73.78 | 74.01 | 73.21 | 73.53 | 69,739 | +0.10(+0.13%) |
Dec 24, 2014 | 73.23 | 73.43 | 73.43 | 73.43 | 125,349 | +0.11(+0.15%) |
Dec 23, 2014 | 73.20 | 73.58 | 72.60 | 73.32 | 188,707 | +0.34(+0.47%) |
Dec 22, 2014 | 73.04 | 73.44 | 72.39 | 72.98 | 179,940 | +0.03(+0.04%) |
Dec 19, 2014 | 73.29 | 73.29 | 72.25 | 72.94 | 371,857 | -0.47(-0.64%) |
Dec 18, 2014 | 74.78 | 74.78 | 72.67 | 73.42 | 370,075 | -0.73(-0.99%) |
Dec 17, 2014 | 72.74 | 74.27 | 72.12 | 74.15 | 250,689 | +1.57(+2.16%) |
Dec 16, 2014 | 73.12 | 73.77 | 72.55 | 72.58 | 460,314 | -0.63(-0.86%) |
Dec 15, 2014 | 73.03 | 73.83 | 72.88 | 73.21 | 353,206 | +0.84(+1.17%) |
Dec 12, 2014 | 70.87 | 72.63 | 70.37 | 72.37 | 312,789 | +0.86(+1.20%) |
Dec 11, 2014 | 72.33 | 73.00 | 71.22 | 71.51 | 316,577 | -0.28(-0.38%) |
Dec 10, 2014 | 73.44 | 73.44 | 71.27 | 71.78 | 309,828 | -1.72(-2.34%) |
Dec 09, 2014 | 71.85 | 73.50 | 71.43 | 73.50 | 447,092 | +1.13(+1.56%) |
Dec 08, 2014 | 73.86 | 76.42 | 70.59 | 72.38 | 575,561 | -1.83(-2.46%) |
Dec 05, 2014 | 72.71 | 74.35 | 72.71 | 74.20 | 436,152 | +1.22(+1.67%) |
Dec 04, 2014 | 72.47 | 73.33 | 71.61 | 72.98 | 273,096 | +0.75(+1.04%) |
Dec 03, 2014 | 72.40 | 72.51 | 71.58 | 72.23 | 315,162 | -0.09(-0.12%) |
Dec 02, 2014 | 70.95 | 72.38 | 70.84 | 72.32 | 287,686 | +1.76(+2.50%) |
Dec 01, 2014 | 71.20 | 71.88 | 70.46 | 70.56 | 216,511 | -0.57(-0.80%) |
Nov 28, 2014 | 71.17 | 72.51 | 71.02 | 71.13 | 104,081 | +0.24(+0.34%) |
Nov 26, 2014 | 69.36 | 70.88 | 70.88 | 70.88 | 177,802 | +1.41(+2.03%) |
Nov 25, 2014 | 68.94 | 69.76 | 68.93 | 69.47 | 255,926 | +0.71(+1.04%) |
Nov 24, 2014 | 69.41 | 69.80 | 68.58 | 68.76 | 364,209 | -0.35(-0.50%) |
Nov 21, 2014 | 69.84 | 69.96 | 69.04 | 69.11 | 325,149 | +0.21(+0.31%) |
Nov 20, 2014 | 68.72 | 69.28 | 67.94 | 68.89 | 126,413 | -0.18(-0.26%) |
Nov 19, 2014 | 69.32 | 69.60 | 68.98 | 69.07 | 106,972 | -0.31(-0.44%) |
Nov 18, 2014 | 69.80 | 69.98 | 69.22 | 69.38 | 96,236 | -0.25(-0.36%) |
Nov 17, 2014 | 70.80 | 70.93 | 69.60 | 69.63 | 135,047 | -1.09(-1.54%) |
Nov 14, 2014 | 71.04 | 71.58 | 70.70 | 70.72 | 137,206 | -0.49(-0.68%) |
Nov 13, 2014 | 71.00 | 72.08 | 70.66 | 71.21 | 158,521 | +0.37(+0.53%) |
Nov 12, 2014 | 70.53 | 71.06 | 70.16 | 70.83 | 132,671 | +0.06(+0.09%) |
Nov 11, 2014 | 70.69 | 71.23 | 70.49 | 70.77 | 118,129 | +0.03(+0.05%) |
Nov 10, 2014 | 70.50 | 70.89 | 69.97 | 70.74 | 157,485 | +0.43(+0.61%) |
Nov 07, 2014 | 70.49 | 70.86 | 70.07 | 70.31 | 137,086 | -0.34(-0.48%) |
Nov 06, 2014 | 70.16 | 70.74 | 70.11 | 70.65 | 218,074 | +0.63(+0.90%) |
Nov 05, 2014 | 70.26 | 70.81 | 69.64 | 70.01 | 240,130 | +0.08(+0.12%) |
Nov 04, 2014 | 70.27 | 70.85 | 69.18 | 69.93 | 175,327 | -0.41(-0.58%) |
Nov 03, 2014 | 70.10 | 71.01 | 69.93 | 70.34 | 234,625 | +0.25(+0.36%) |
Oct 31, 2014 | 71.18 | 71.48 | 69.91 | 70.09 | 298,182 | +0.12(+0.17%) |
Oct 30, 2014 | 69.34 | 70.06 | 68.98 | 69.97 | 224,166 | +0.25(+0.36%) |
Oct 29, 2014 | 70.37 | 70.59 | 69.41 | 69.71 | 272,781 | -0.53(-0.75%) |
Oct 28, 2014 | 68.59 | 70.50 | 68.58 | 70.24 | 453,986 | +1.71(+2.50%) |
Oct 27, 2014 | 67.99 | 68.58 | 68.17 | 68.53 | 157,376 | +0.36(+0.52%) |
Oct 24, 2014 | 68.27 | 68.32 | 67.35 | 68.17 | 227,547 | +0.09(+0.13%) |
Oct 23, 2014 | 67.88 | 68.17 | 67.69 | 68.08 | 329,675 | +0.85(+1.27%) |
Oct 22, 2014 | 67.74 | 68.06 | 67.17 | 67.23 | 173,750 | -0.48(-0.71%) |
Oct 21, 2014 | 67.00 | 67.92 | 66.70 | 67.71 | 365,359 | +0.95(+1.42%) |
Oct 20, 2014 | 66.75 | 67.49 | 66.37 | 66.76 | 285,594 | -0.25(-0.38%) |
Oct 17, 2014 | 68.04 | 68.33 | 66.82 | 67.01 | 327,978 | -0.15(-0.22%) |
Oct 16, 2014 | 65.30 | 67.77 | 65.30 | 67.16 | 549,901 | +0.50(+0.75%) |
Oct 15, 2014 | 66.57 | 67.23 | 64.93 | 66.65 | 431,837 | -0.80(-1.19%) |
Oct 14, 2014 | 67.42 | 68.52 | 67.31 | 67.46 | 438,809 | +0.61(+0.91%) |
Oct 13, 2014 | 66.79 | 67.99 | 66.22 | 66.85 | 343,966 | +0.37(+0.56%) |
Oct 10, 2014 | 66.75 | 67.98 | 66.35 | 66.48 | 229,014 | -0.67(-0.99%) |
Oct 09, 2014 | 68.81 | 69.15 | 67.09 | 67.14 | 224,078 | -1.97(-2.85%) |
Oct 08, 2014 | 67.13 | 69.34 | 67.06 | 69.11 | 283,358 | +2.08(+3.10%) |
Oct 07, 2014 | 68.59 | 69.30 | 66.99 | 67.04 | 270,407 | -2.18(-3.15%) |
Oct 06, 2014 | 69.99 | 70.23 | 69.01 | 69.22 | 153,607 | -0.65(-0.93%) |
Oct 03, 2014 | 69.07 | 69.97 | 68.58 | 69.87 | 265,262 | +1.58(+2.31%) |
Oct 02, 2014 | 68.70 | 69.17 | 67.23 | 68.29 | 282,240 | -0.54(-0.79%) |