Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 72.15 | 70.97 | 70.97 | 70.97 | 813,000 | -1.02(-1.42%) |
Dec 30, 2014 | 72.01 | 72.31 | 71.93 | 71.99 | 663,864 | -0.35(-0.48%) |
Dec 29, 2014 | 72.23 | 72.53 | 72.23 | 72.34 | 624,494 | -0.20(-0.28%) |
Dec 26, 2014 | 72.72 | 73.14 | 72.47 | 72.55 | 525,637 | -0.11(-0.14%) |
Dec 24, 2014 | 73.24 | 72.65 | 72.65 | 72.65 | 789,400 | -0.38(-0.51%) |
Dec 23, 2014 | 72.76 | 73.27 | 72.40 | 73.03 | 1,173,531 | +0.66(+0.91%) |
Dec 22, 2014 | 71.66 | 72.42 | 71.64 | 72.37 | 954,167 | +1.05(+1.47%) |
Dec 19, 2014 | 71.64 | 72.13 | 70.96 | 71.32 | 3,393,707 | -0.37(-0.52%) |
Dec 18, 2014 | 70.91 | 71.69 | 70.01 | 71.69 | 1,401,431 | +1.64(+2.34%) |
Dec 17, 2014 | 68.67 | 70.14 | 68.34 | 70.05 | 1,222,590 | +1.29(+1.88%) |
Dec 16, 2014 | 68.90 | 69.94 | 68.67 | 68.76 | 1,481,890 | -0.21(-0.30%) |
Dec 15, 2014 | 68.88 | 69.22 | 68.05 | 68.97 | 1,453,485 | +0.62(+0.91%) |
Dec 12, 2014 | 69.10 | 70.00 | 68.35 | 68.35 | 1,567,904 | -1.58(-2.26%) |
Dec 11, 2014 | 69.59 | 70.60 | 69.57 | 69.93 | 1,132,704 | +0.50(+0.71%) |
Dec 10, 2014 | 70.24 | 70.55 | 69.35 | 69.44 | 1,563,558 | -1.03(-1.47%) |
Dec 09, 2014 | 70.05 | 70.79 | 69.62 | 70.47 | 1,457,423 | -0.32(-0.45%) |
Dec 08, 2014 | 70.02 | 71.50 | 70.02 | 70.79 | 1,887,044 | -0.58(-0.81%) |
Dec 05, 2014 | 71.09 | 71.37 | 70.94 | 71.37 | 1,540,542 | +0.47(+0.66%) |
Dec 04, 2014 | 71.54 | 71.85 | 70.76 | 70.90 | 1,253,087 | -0.57(-0.80%) |
Dec 03, 2014 | 71.24 | 71.50 | 70.87 | 71.47 | 1,280,798 | +0.21(+0.29%) |
Dec 02, 2014 | 71.22 | 71.54 | 71.06 | 71.26 | 1,069,432 | +0.05(+0.07%) |
Dec 01, 2014 | 71.22 | 71.45 | 71.01 | 71.21 | 1,564,094 | -0.28(-0.39%) |
Nov 28, 2014 | 71.47 | 71.92 | 71.37 | 71.49 | 1,054,516 | +0.59(+0.83%) |
Nov 26, 2014 | 70.60 | 70.90 | 70.90 | 70.90 | 982,300 | +0.41(+0.58%) |
Nov 25, 2014 | 70.87 | 71.15 | 70.41 | 70.49 | 1,199,011 | -0.14(-0.20%) |
Nov 24, 2014 | 70.35 | 70.68 | 70.08 | 70.63 | 1,044,473 | +0.57(+0.81%) |
Nov 21, 2014 | 71.21 | 71.21 | 69.94 | 70.06 | 2,197,883 | -0.37(-0.53%) |
Nov 20, 2014 | 70.21 | 70.51 | 69.82 | 70.43 | 1,034,121 | +0.02(+0.03%) |
Nov 19, 2014 | 70.47 | 70.56 | 70.19 | 70.41 | 1,086,849 | -0.09(-0.13%) |
Nov 18, 2014 | 70.22 | 70.85 | 70.03 | 70.50 | 790,269 | +0.19(+0.27%) |
Nov 17, 2014 | 69.87 | 70.53 | 69.84 | 70.31 | 957,257 | +0.22(+0.31%) |
Nov 14, 2014 | 70.62 | 70.62 | 69.99 | 70.09 | 897,100 | -0.28(-0.40%) |
Nov 13, 2014 | 70.09 | 70.42 | 69.72 | 70.37 | 1,260,358 | +0.52(+0.74%) |
Nov 12, 2014 | 69.50 | 70.02 | 69.50 | 69.85 | 946,777 | +0.01(+0.01%) |
Nov 11, 2014 | 70.03 | 70.19 | 69.70 | 69.84 | 912,441 | -0.23(-0.33%) |
Nov 10, 2014 | 69.39 | 70.08 | 69.28 | 70.07 | 1,608,310 | +0.61(+0.88%) |
Nov 07, 2014 | 70.17 | 70.21 | 69.35 | 69.46 | 1,106,339 | -0.52(-0.74%) |
Nov 06, 2014 | 70.04 | 70.22 | 69.87 | 69.98 | 1,009,842 | +0.10(+0.14%) |
Nov 05, 2014 | 70.25 | 70.25 | 69.31 | 69.88 | 1,207,583 | +0.73(+1.06%) |
Nov 04, 2014 | 69.70 | 70.18 | 69.13 | 69.15 | 1,296,341 | -0.52(-0.75%) |
Nov 03, 2014 | 69.62 | 69.96 | 69.46 | 69.67 | 1,035,807 | +0.19(+0.27%) |
Oct 31, 2014 | 70.07 | 70.07 | 69.01 | 69.48 | 1,517,485 | +0.91(+1.33%) |
Oct 30, 2014 | 67.66 | 68.89 | 67.60 | 68.57 | 1,204,300 | +0.88(+1.30%) |
Oct 29, 2014 | 68.76 | 69.94 | 67.54 | 67.69 | 2,003,185 | +0.43(+0.64%) |
Oct 28, 2014 | 66.32 | 67.27 | 66.10 | 67.26 | 1,270,306 | +1.14(+1.72%) |
Oct 27, 2014 | 66.03 | 66.67 | 66.04 | 66.12 | 900,389 | +0.08(+0.12%) |
Oct 24, 2014 | 65.42 | 66.28 | 64.81 | 66.04 | 942,145 | +0.95(+1.46%) |
Oct 23, 2014 | 64.92 | 65.48 | 64.66 | 65.09 | 1,464,282 | +0.91(+1.42%) |
Oct 22, 2014 | 64.86 | 64.92 | 64.14 | 64.18 | 1,204,291 | -0.37(-0.57%) |
Oct 21, 2014 | 63.17 | 64.59 | 63.11 | 64.55 | 1,931,907 | +1.64(+2.61%) |
Oct 20, 2014 | 62.66 | 62.97 | 62.25 | 62.91 | 972,690 | +0.14(+0.22%) |
Oct 17, 2014 | 62.13 | 63.07 | 61.94 | 62.77 | 1,368,256 | +1.06(+1.72%) |
Oct 16, 2014 | 60.60 | 61.85 | 60.55 | 61.71 | 1,305,885 | -0.02(-0.03%) |
Oct 15, 2014 | 62.00 | 62.58 | 60.87 | 61.73 | 1,774,970 | -1.24(-1.97%) |
Oct 14, 2014 | 62.92 | 63.40 | 62.52 | 62.97 | 915,598 | +0.61(+0.98%) |
Oct 13, 2014 | 62.72 | 63.31 | 62.36 | 62.36 | 1,270,251 | -0.56(-0.89%) |
Oct 10, 2014 | 63.61 | 64.31 | 62.87 | 62.92 | 1,592,386 | -0.75(-1.18%) |
Oct 09, 2014 | 64.52 | 64.76 | 63.56 | 63.67 | 1,033,915 | -1.13(-1.74%) |
Oct 08, 2014 | 63.32 | 64.85 | 63.30 | 64.80 | 1,614,356 | +1.61(+2.55%) |
Oct 07, 2014 | 64.09 | 64.26 | 63.14 | 63.19 | 1,181,126 | -1.31(-2.03%) |
Oct 06, 2014 | 65.29 | 65.52 | 64.47 | 64.50 | 1,342,003 | -0.64(-0.98%) |
Oct 03, 2014 | 64.58 | 65.34 | 64.55 | 65.14 | 825,203 | +0.79(+1.23%) |
Oct 02, 2014 | 64.27 | 64.81 | 64.03 | 64.35 | 782,458 | +0.03(+0.05%) |