Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 76.84 | 76.23 | 76.23 | 76.23 | 118,546 | -0.58(-0.75%) |
Dec 30, 2014 | 77.08 | 78.09 | 76.69 | 76.81 | 80,215 | -0.51(-0.66%) |
Dec 29, 2014 | 77.19 | 77.96 | 77.16 | 77.32 | 76,198 | -0.09(-0.11%) |
Dec 26, 2014 | 76.55 | 77.87 | 76.55 | 77.41 | 75,267 | +1.21(+1.59%) |
Dec 24, 2014 | 75.87 | 76.20 | 76.20 | 76.20 | 60,960 | -0.20(-0.26%) |
Dec 23, 2014 | 75.25 | 77.08 | 75.25 | 76.39 | 147,975 | +1.26(+1.68%) |
Dec 22, 2014 | 75.01 | 75.60 | 74.24 | 75.13 | 105,482 | +0.29(+0.39%) |
Dec 19, 2014 | 74.68 | 75.73 | 74.33 | 74.84 | 486,019 | -0.09(-0.12%) |
Dec 18, 2014 | 75.57 | 75.57 | 74.58 | 74.92 | 110,913 | -0.22(-0.30%) |
Dec 17, 2014 | 75.55 | 76.05 | 73.80 | 75.15 | 235,863 | -0.27(-0.35%) |
Dec 16, 2014 | 79.26 | 79.35 | 75.32 | 75.41 | 187,132 | -3.94(-4.96%) |
Dec 15, 2014 | 79.17 | 79.65 | 77.44 | 79.35 | 197,196 | +0.55(+0.70%) |
Dec 12, 2014 | 77.52 | 79.46 | 77.52 | 78.80 | 136,024 | +0.56(+0.72%) |
Dec 11, 2014 | 78.38 | 79.37 | 77.46 | 78.24 | 136,138 | +0.27(+0.34%) |
Dec 10, 2014 | 78.29 | 79.22 | 77.41 | 77.97 | 97,682 | -0.69(-0.88%) |
Dec 09, 2014 | 77.08 | 79.37 | 76.90 | 78.67 | 108,529 | +0.64(+0.82%) |
Dec 08, 2014 | 77.79 | 79.28 | 77.26 | 78.03 | 137,829 | -1.21(-1.53%) |
Dec 05, 2014 | 79.01 | 80.26 | 78.61 | 79.24 | 107,485 | -0.19(-0.24%) |
Dec 04, 2014 | 79.36 | 80.29 | 78.25 | 79.42 | 128,827 | -0.31(-0.39%) |
Dec 03, 2014 | 77.89 | 79.97 | 77.89 | 79.73 | 149,131 | +1.78(+2.28%) |
Dec 02, 2014 | 77.83 | 78.69 | 77.37 | 77.96 | 97,769 | +0.12(+0.16%) |
Dec 01, 2014 | 77.85 | 79.15 | 77.66 | 77.83 | 122,181 | -0.35(-0.44%) |
Nov 28, 2014 | 78.32 | 79.00 | 77.32 | 78.18 | 69,971 | -0.52(-0.66%) |
Nov 26, 2014 | 79.34 | 78.69 | 78.69 | 78.69 | 54,774 | -0.17(-0.21%) |
Nov 25, 2014 | 78.77 | 79.57 | 78.62 | 78.86 | 145,152 | +0.11(+0.14%) |
Nov 24, 2014 | 77.28 | 79.02 | 76.93 | 78.76 | 91,963 | +1.44(+1.86%) |
Nov 21, 2014 | 77.35 | 77.77 | 76.83 | 77.32 | 188,057 | +0.01(+0.01%) |
Nov 20, 2014 | 76.52 | 77.44 | 76.52 | 77.31 | 90,371 | +0.18(+0.23%) |
Nov 19, 2014 | 75.81 | 77.38 | 74.97 | 77.13 | 112,839 | +0.84(+1.11%) |
Nov 18, 2014 | 74.68 | 76.77 | 74.21 | 76.29 | 123,423 | +1.54(+2.06%) |
Nov 17, 2014 | 74.93 | 75.81 | 73.66 | 74.75 | 133,478 | -0.44(-0.58%) |
Nov 14, 2014 | 75.63 | 76.61 | 74.70 | 75.18 | 59,231 | -0.45(-0.60%) |
Nov 13, 2014 | 75.53 | 77.26 | 75.53 | 75.64 | 88,180 | -0.38(-0.50%) |
Nov 12, 2014 | 75.97 | 77.29 | 74.81 | 76.02 | 256,457 | -0.16(-0.21%) |
Nov 11, 2014 | 75.97 | 76.50 | 75.20 | 76.18 | 45,308 | -0.04(-0.06%) |
Nov 10, 2014 | 76.06 | 77.10 | 75.81 | 76.22 | 243,332 | +0.00(+0.00%) |
Nov 07, 2014 | 76.60 | 76.60 | 76.00 | 76.22 | 164,320 | -0.19(-0.24%) |
Nov 06, 2014 | 75.78 | 76.74 | 75.78 | 76.41 | 156,922 | +0.19(+0.24%) |
Nov 05, 2014 | 76.33 | 77.10 | 75.74 | 76.22 | 146,582 | -0.27(-0.35%) |
Nov 04, 2014 | 76.13 | 76.90 | 75.91 | 76.49 | 102,240 | -0.13(-0.17%) |
Nov 03, 2014 | 77.37 | 77.99 | 75.92 | 76.62 | 154,751 | -1.11(-1.43%) |
Oct 31, 2014 | 78.38 | 78.38 | 76.63 | 77.73 | 219,808 | +0.47(+0.61%) |
Oct 30, 2014 | 75.66 | 77.40 | 75.50 | 77.26 | 84,209 | +1.02(+1.34%) |
Oct 29, 2014 | 75.95 | 76.44 | 75.49 | 76.24 | 82,687 | +0.46(+0.61%) |
Oct 28, 2014 | 74.23 | 76.22 | 73.85 | 75.78 | 127,207 | +1.58(+2.13%) |
Oct 27, 2014 | 73.64 | 74.45 | 74.03 | 74.20 | 82,958 | +0.17(+0.23%) |
Oct 24, 2014 | 76.32 | 76.49 | 73.99 | 74.03 | 116,478 | -2.06(-2.70%) |
Oct 23, 2014 | 76.28 | 77.55 | 75.67 | 76.09 | 130,825 | +0.65(+0.86%) |
Oct 22, 2014 | 76.63 | 77.09 | 75.26 | 75.44 | 82,753 | -1.13(-1.47%) |
Oct 21, 2014 | 75.87 | 76.73 | 75.17 | 76.57 | 84,598 | +0.67(+0.89%) |
Oct 20, 2014 | 75.48 | 77.03 | 75.02 | 75.89 | 126,745 | -0.71(-0.93%) |
Oct 17, 2014 | 76.46 | 76.96 | 75.38 | 76.60 | 172,671 | +1.04(+1.37%) |
Oct 16, 2014 | 74.71 | 76.17 | 73.97 | 75.57 | 288,736 | +0.70(+0.94%) |
Oct 15, 2014 | 71.79 | 75.23 | 70.91 | 74.87 | 168,629 | +2.23(+3.08%) |
Oct 14, 2014 | 71.17 | 73.52 | 70.96 | 72.63 | 208,874 | +1.68(+2.36%) |
Oct 13, 2014 | 68.41 | 71.05 | 68.06 | 70.96 | 171,451 | +3.03(+4.46%) |
Oct 10, 2014 | 68.08 | 69.84 | 67.82 | 67.93 | 243,638 | -2.85(-4.03%) |
Oct 09, 2014 | 73.12 | 75.98 | 69.57 | 70.78 | 544,850 | +4.44(+6.69%) |
Oct 08, 2014 | 65.25 | 66.69 | 65.17 | 66.34 | 209,684 | +1.21(+1.86%) |
Oct 07, 2014 | 67.23 | 67.23 | 65.06 | 65.13 | 119,245 | -2.44(-3.61%) |
Oct 06, 2014 | 67.47 | 69.12 | 67.35 | 67.56 | 242,783 | +0.53(+0.79%) |
Oct 03, 2014 | 67.45 | 67.45 | 66.48 | 67.03 | 128,043 | +0.38(+0.57%) |
Oct 02, 2014 | 65.54 | 67.15 | 65.54 | 66.65 | 148,764 | +0.75(+1.14%) |