Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 75.99 | 75.31 | 75.31 | 75.31 | 610,523 | -0.56(-0.74%) |
Dec 30, 2014 | 76.50 | 76.68 | 75.34 | 75.87 | 556,180 | -1.18(-1.53%) |
Dec 29, 2014 | 76.86 | 77.61 | 76.73 | 77.05 | 387,871 | -0.03(-0.04%) |
Dec 26, 2014 | 77.30 | 77.75 | 76.87 | 77.08 | 219,749 | +0.21(+0.27%) |
Dec 24, 2014 | 76.95 | 76.87 | 76.87 | 76.87 | 293,067 | -0.13(-0.17%) |
Dec 23, 2014 | 76.77 | 77.45 | 76.32 | 77.00 | 643,131 | +0.70(+0.92%) |
Dec 22, 2014 | 76.01 | 76.35 | 74.76 | 76.30 | 687,585 | +0.22(+0.29%) |
Dec 19, 2014 | 76.06 | 76.30 | 75.32 | 76.08 | 1,096,649 | +0.61(+0.81%) |
Dec 18, 2014 | 74.60 | 75.70 | 73.54 | 75.47 | 1,142,710 | +2.47(+3.38%) |
Dec 17, 2014 | 70.80 | 73.42 | 69.99 | 73.00 | 1,153,163 | +2.21(+3.13%) |
Dec 16, 2014 | 70.82 | 72.49 | 70.66 | 70.78 | 708,396 | -0.58(-0.82%) |
Dec 15, 2014 | 71.75 | 71.79 | 70.82 | 71.37 | 865,977 | +0.41(+0.57%) |
Dec 12, 2014 | 71.24 | 71.70 | 70.82 | 70.96 | 585,564 | -1.08(-1.50%) |
Dec 11, 2014 | 71.69 | 72.79 | 71.69 | 72.04 | 1,104,359 | +0.39(+0.54%) |
Dec 10, 2014 | 73.26 | 73.94 | 71.46 | 71.65 | 957,227 | -1.98(-2.68%) |
Dec 09, 2014 | 72.36 | 73.66 | 71.54 | 73.63 | 667,663 | +0.78(+1.07%) |
Dec 08, 2014 | 74.51 | 74.51 | 72.14 | 72.85 | 1,166,220 | -2.06(-2.74%) |
Dec 05, 2014 | 77.07 | 77.08 | 74.39 | 74.90 | 1,409,793 | -1.96(-2.55%) |
Dec 04, 2014 | 76.92 | 77.04 | 76.27 | 76.86 | 739,618 | -0.43(-0.56%) |
Dec 03, 2014 | 76.60 | 77.78 | 75.86 | 77.29 | 1,146,899 | +1.06(+1.39%) |
Dec 02, 2014 | 76.90 | 77.29 | 75.81 | 76.24 | 1,383,003 | -0.18(-0.23%) |
Dec 01, 2014 | 81.03 | 81.03 | 76.00 | 76.42 | 1,779,130 | -5.00(-6.14%) |
Nov 28, 2014 | 83.95 | 83.95 | 81.02 | 81.42 | 376,173 | -2.72(-3.23%) |
Nov 26, 2014 | 84.77 | 84.13 | 84.13 | 84.13 | 349,940 | -0.51(-0.61%) |
Nov 25, 2014 | 83.97 | 85.57 | 83.42 | 84.65 | 783,116 | +1.16(+1.38%) |
Nov 24, 2014 | 84.79 | 85.01 | 83.37 | 83.49 | 1,440,233 | -0.96(-1.14%) |
Nov 21, 2014 | 84.74 | 85.52 | 84.09 | 84.45 | 411,002 | +0.50(+0.60%) |
Nov 20, 2014 | 83.47 | 84.60 | 82.95 | 83.94 | 341,939 | +0.13(+0.15%) |
Nov 19, 2014 | 83.94 | 84.26 | 83.08 | 83.82 | 356,617 | -0.11(-0.13%) |
Nov 18, 2014 | 84.27 | 85.03 | 83.83 | 83.93 | 468,026 | -0.51(-0.61%) |
Nov 17, 2014 | 84.23 | 84.83 | 83.72 | 84.44 | 365,262 | -0.39(-0.45%) |
Nov 14, 2014 | 84.29 | 85.21 | 83.99 | 84.82 | 417,737 | +0.33(+0.39%) |
Nov 13, 2014 | 84.96 | 85.21 | 83.99 | 84.50 | 298,847 | -0.68(-0.80%) |
Nov 12, 2014 | 85.06 | 85.53 | 84.37 | 85.18 | 469,181 | -0.35(-0.40%) |
Nov 11, 2014 | 85.34 | 85.89 | 84.83 | 85.53 | 371,254 | +0.01(+0.01%) |
Nov 10, 2014 | 85.50 | 85.85 | 84.88 | 85.52 | 404,026 | +0.24(+0.28%) |
Nov 07, 2014 | 84.78 | 85.69 | 84.18 | 85.28 | 505,338 | +0.64(+0.76%) |
Nov 06, 2014 | 83.69 | 84.81 | 83.34 | 84.64 | 932,119 | +0.86(+1.03%) |
Nov 05, 2014 | 82.93 | 83.82 | 82.13 | 83.78 | 687,388 | +1.68(+2.05%) |
Nov 04, 2014 | 82.20 | 82.74 | 81.72 | 82.10 | 689,614 | +0.01(+0.01%) |
Nov 03, 2014 | 81.61 | 82.56 | 80.94 | 82.09 | 660,913 | +0.65(+0.80%) |
Oct 31, 2014 | 79.95 | 81.56 | 78.83 | 81.43 | 756,911 | +2.68(+3.40%) |
Oct 30, 2014 | 78.14 | 79.17 | 77.46 | 78.76 | 497,724 | +0.42(+0.54%) |
Oct 29, 2014 | 78.56 | 78.68 | 77.57 | 78.33 | 597,127 | -0.19(-0.24%) |
Oct 28, 2014 | 77.99 | 79.07 | 77.88 | 78.52 | 455,223 | +0.95(+1.22%) |
Oct 27, 2014 | 76.22 | 77.87 | 76.23 | 77.57 | 1,367,192 | +1.34(+1.76%) |
Oct 24, 2014 | 76.98 | 77.23 | 75.78 | 76.23 | 1,320,147 | -0.78(-1.01%) |
Oct 23, 2014 | 79.86 | 80.20 | 76.80 | 77.01 | 1,303,198 | +2.73(+3.67%) |
Oct 22, 2014 | 75.47 | 75.89 | 74.11 | 74.28 | 560,320 | -1.28(-1.70%) |
Oct 21, 2014 | 73.17 | 75.60 | 73.17 | 75.57 | 411,411 | +2.72(+3.73%) |
Oct 20, 2014 | 72.29 | 72.52 | 72.20 | 72.85 | 405,096 | +0.00(+0.00%) |
Oct 17, 2014 | 72.11 | 73.01 | 71.65 | 72.85 | 934,717 | +1.71(+2.40%) |
Oct 16, 2014 | 69.43 | 71.31 | 69.39 | 71.14 | 640,714 | +0.80(+1.14%) |
Oct 15, 2014 | 69.61 | 70.86 | 68.15 | 70.34 | 709,691 | -0.41(-0.59%) |
Oct 14, 2014 | 70.85 | 71.48 | 70.40 | 70.75 | 571,728 | +0.16(+0.22%) |
Oct 13, 2014 | 72.17 | 72.57 | 70.57 | 70.59 | 399,083 | -1.46(-2.03%) |
Oct 10, 2014 | 73.75 | 73.89 | 71.55 | 72.06 | 540,056 | -2.05(-2.76%) |
Oct 09, 2014 | 76.88 | 77.23 | 74.07 | 74.10 | 420,334 | -3.16(-4.09%) |
Oct 08, 2014 | 76.04 | 77.47 | 74.81 | 77.26 | 368,313 | +1.21(+1.58%) |
Oct 07, 2014 | 77.40 | 78.24 | 76.05 | 76.06 | 433,849 | -2.05(-2.62%) |
Oct 06, 2014 | 77.76 | 78.73 | 77.59 | 78.10 | 505,103 | +0.60(+0.78%) |
Oct 03, 2014 | 77.47 | 78.08 | 76.92 | 77.50 | 458,098 | +0.72(+0.94%) |
Oct 02, 2014 | 76.37 | 77.05 | 75.52 | 76.78 | 319,640 | +0.50(+0.66%) |