Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 78.82 | 75.91 | 75.91 | 75.91 | 414,191 | -2.58(-3.29%) |
Dec 30, 2014 | 77.73 | 78.72 | 77.21 | 78.49 | 297,497 | +0.62(+0.80%) |
Dec 29, 2014 | 77.35 | 78.44 | 77.28 | 77.87 | 278,333 | +0.49(+0.63%) |
Dec 26, 2014 | 76.88 | 77.82 | 76.50 | 77.38 | 195,478 | +1.00(+1.31%) |
Dec 24, 2014 | 76.12 | 76.38 | 76.38 | 76.38 | 184,626 | +0.23(+0.31%) |
Dec 23, 2014 | 80.15 | 80.24 | 76.05 | 76.14 | 541,756 | -3.88(-4.84%) |
Dec 22, 2014 | 80.80 | 82.67 | 79.41 | 80.02 | 415,825 | -0.78(-0.96%) |
Dec 19, 2014 | 76.92 | 81.23 | 76.70 | 80.80 | 1,137,230 | +3.32(+4.28%) |
Dec 18, 2014 | 80.37 | 81.20 | 73.61 | 77.48 | 1,362,555 | -1.49(-1.89%) |
Dec 17, 2014 | 78.25 | 79.41 | 77.53 | 78.97 | 793,214 | +0.83(+1.06%) |
Dec 16, 2014 | 76.49 | 79.87 | 76.49 | 78.14 | 558,490 | -0.08(-0.10%) |
Dec 15, 2014 | 78.40 | 78.97 | 76.96 | 78.22 | 705,604 | +0.23(+0.29%) |
Dec 12, 2014 | 81.38 | 81.77 | 77.72 | 77.99 | 489,379 | -3.95(-4.82%) |
Dec 11, 2014 | 80.62 | 82.88 | 80.55 | 81.94 | 357,492 | +1.31(+1.62%) |
Dec 10, 2014 | 83.75 | 83.75 | 80.36 | 80.63 | 465,852 | -2.01(-2.43%) |
Dec 09, 2014 | 84.64 | 85.73 | 82.24 | 82.64 | 801,136 | -2.03(-2.40%) |
Dec 08, 2014 | 86.07 | 86.43 | 84.24 | 84.67 | 506,362 | +0.93(+1.11%) |
Dec 05, 2014 | 83.82 | 85.07 | 83.16 | 83.74 | 783,767 | -0.26(-0.31%) |
Dec 04, 2014 | 83.64 | 85.83 | 82.94 | 84.00 | 913,254 | +0.80(+0.96%) |
Dec 03, 2014 | 82.01 | 83.36 | 80.46 | 83.21 | 558,022 | +1.33(+1.62%) |
Dec 02, 2014 | 77.85 | 81.90 | 77.09 | 81.88 | 809,869 | +3.88(+4.98%) |
Dec 01, 2014 | 78.30 | 79.00 | 76.79 | 77.99 | 734,415 | -0.43(-0.55%) |
Nov 28, 2014 | 79.06 | 79.95 | 78.10 | 78.43 | 225,444 | -0.31(-0.39%) |
Nov 26, 2014 | 78.53 | 78.74 | 78.74 | 78.74 | 621,618 | +0.02(+0.02%) |
Nov 25, 2014 | 77.63 | 79.04 | 77.06 | 78.72 | 455,487 | +1.00(+1.29%) |
Nov 24, 2014 | 77.41 | 78.65 | 76.99 | 77.71 | 388,791 | +0.23(+0.30%) |
Nov 21, 2014 | 80.64 | 81.05 | 77.35 | 77.48 | 566,125 | -1.97(-2.48%) |
Nov 20, 2014 | 79.93 | 80.83 | 78.90 | 79.45 | 841,581 | -1.06(-1.31%) |
Nov 19, 2014 | 79.05 | 81.01 | 78.41 | 80.51 | 792,539 | +1.26(+1.58%) |
Nov 18, 2014 | 77.11 | 79.34 | 76.81 | 79.25 | 711,839 | +2.52(+3.29%) |
Nov 17, 2014 | 75.85 | 77.59 | 75.58 | 76.73 | 917,806 | +1.09(+1.45%) |
Nov 14, 2014 | 77.01 | 77.52 | 74.72 | 75.64 | 948,074 | -1.71(-2.21%) |
Nov 13, 2014 | 76.39 | 77.52 | 75.64 | 77.34 | 614,078 | +1.10(+1.45%) |
Nov 12, 2014 | 75.56 | 76.59 | 74.09 | 76.24 | 650,187 | +0.61(+0.80%) |
Nov 11, 2014 | 75.89 | 76.66 | 75.23 | 75.64 | 490,080 | -0.46(-0.61%) |
Nov 10, 2014 | 76.96 | 77.34 | 75.77 | 76.10 | 608,844 | -0.52(-0.68%) |
Nov 07, 2014 | 78.74 | 79.03 | 75.54 | 76.62 | 1,545,225 | -2.40(-3.04%) |
Nov 06, 2014 | 77.85 | 79.84 | 77.85 | 79.02 | 758,435 | +1.08(+1.39%) |
Nov 05, 2014 | 77.73 | 79.46 | 77.39 | 77.94 | 1,222,461 | +1.13(+1.47%) |
Nov 04, 2014 | 76.59 | 77.45 | 76.40 | 76.81 | 872,121 | +0.23(+0.29%) |
Nov 03, 2014 | 75.85 | 76.61 | 74.79 | 76.59 | 587,859 | +0.71(+0.94%) |
Oct 31, 2014 | 74.33 | 75.95 | 73.81 | 75.87 | 591,191 | +3.14(+4.32%) |
Oct 30, 2014 | 72.69 | 73.63 | 71.08 | 72.73 | 550,352 | +0.24(+0.34%) |
Oct 29, 2014 | 71.37 | 72.57 | 71.30 | 72.48 | 535,294 | +1.05(+1.47%) |
Oct 28, 2014 | 72.31 | 72.55 | 70.31 | 71.44 | 691,489 | -0.22(-0.30%) |
Oct 27, 2014 | 71.26 | 71.33 | 71.33 | 71.65 | 474,107 | +0.33(+0.46%) |
Oct 24, 2014 | 72.68 | 72.68 | 71.11 | 71.33 | 660,544 | -1.01(-1.40%) |
Oct 23, 2014 | 72.56 | 73.15 | 70.79 | 72.34 | 1,370,461 | +0.79(+1.10%) |
Oct 22, 2014 | 73.18 | 73.55 | 71.32 | 71.55 | 1,185,891 | -1.53(-2.09%) |
Oct 21, 2014 | 73.36 | 73.62 | 71.88 | 73.08 | 586,789 | +0.49(+0.67%) |
Oct 20, 2014 | 71.07 | 72.83 | 71.02 | 72.59 | 634,006 | +1.59(+2.24%) |
Oct 17, 2014 | 71.82 | 72.46 | 69.79 | 71.00 | 1,568,986 | +0.63(+0.90%) |
Oct 16, 2014 | 76.70 | 78.52 | 70.03 | 70.37 | 2,265,821 | -7.60(-9.75%) |
Oct 15, 2014 | 78.13 | 79.01 | 76.01 | 77.97 | 812,837 | -1.03(-1.30%) |
Oct 14, 2014 | 79.68 | 80.40 | 78.36 | 79.00 | 510,853 | +0.07(+0.09%) |
Oct 13, 2014 | 80.61 | 81.28 | 78.67 | 78.93 | 511,280 | -1.33(-1.65%) |
Oct 10, 2014 | 81.28 | 82.56 | 80.23 | 80.25 | 443,909 | -1.25(-1.53%) |
Oct 09, 2014 | 82.19 | 82.94 | 81.36 | 81.50 | 449,596 | -0.48(-0.58%) |
Oct 08, 2014 | 81.01 | 82.02 | 79.99 | 81.98 | 469,377 | +0.97(+1.19%) |
Oct 07, 2014 | 81.92 | 82.75 | 80.99 | 81.01 | 546,259 | -1.23(-1.49%) |
Oct 06, 2014 | 83.59 | 83.60 | 82.21 | 82.24 | 350,958 | -0.94(-1.13%) |
Oct 03, 2014 | 80.91 | 83.61 | 80.33 | 83.18 | 886,672 | +3.46(+4.34%) |
Oct 02, 2014 | 78.74 | 81.93 | 78.74 | 79.72 | 886,808 | +0.77(+0.97%) |