Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 82.37 | 81.18 | 81.18 | 81.18 | 769,169 | -1.07(-1.30%) |
Dec 30, 2014 | 81.95 | 82.51 | 81.95 | 82.25 | 641,968 | +0.09(+0.11%) |
Dec 29, 2014 | 81.99 | 82.56 | 81.91 | 82.16 | 487,965 | -0.15(-0.18%) |
Dec 26, 2014 | 82.08 | 82.56 | 81.98 | 82.30 | 344,204 | +0.15(+0.18%) |
Dec 24, 2014 | 82.69 | 82.16 | 82.16 | 82.16 | 459,550 | -0.48(-0.58%) |
Dec 23, 2014 | 81.55 | 82.76 | 81.13 | 82.64 | 1,030,765 | +1.40(+1.73%) |
Dec 22, 2014 | 81.21 | 81.58 | 80.78 | 81.24 | 1,188,130 | -0.10(-0.12%) |
Dec 19, 2014 | 81.14 | 81.49 | 80.75 | 81.34 | 1,742,120 | +0.46(+0.57%) |
Dec 18, 2014 | 80.08 | 80.89 | 79.55 | 80.88 | 1,329,349 | +1.42(+1.78%) |
Dec 17, 2014 | 78.34 | 79.55 | 77.99 | 79.46 | 1,495,925 | +1.46(+1.88%) |
Dec 16, 2014 | 77.61 | 78.71 | 76.97 | 78.00 | 1,525,465 | +0.39(+0.50%) |
Dec 15, 2014 | 77.60 | 78.14 | 77.20 | 77.61 | 904,501 | +0.12(+0.15%) |
Dec 12, 2014 | 78.09 | 78.92 | 77.46 | 77.49 | 1,430,525 | -1.13(-1.44%) |
Dec 11, 2014 | 77.63 | 78.95 | 77.63 | 78.62 | 1,242,783 | +1.11(+1.44%) |
Dec 10, 2014 | 77.48 | 78.05 | 77.15 | 77.50 | 1,402,925 | +0.29(+0.37%) |
Dec 09, 2014 | 77.13 | 77.58 | 76.90 | 77.22 | 1,260,124 | -0.26(-0.34%) |
Dec 08, 2014 | 77.12 | 77.81 | 76.89 | 77.48 | 1,599,951 | +0.47(+0.61%) |
Dec 05, 2014 | 77.59 | 77.68 | 76.58 | 77.01 | 2,091,715 | -0.58(-0.75%) |
Dec 04, 2014 | 77.54 | 77.83 | 76.57 | 77.60 | 2,795,211 | +0.33(+0.43%) |
Dec 03, 2014 | 78.20 | 78.23 | 76.23 | 77.26 | 3,469,367 | -1.05(-1.34%) |
Dec 02, 2014 | 78.77 | 79.01 | 78.14 | 78.32 | 1,870,187 | -0.60(-0.76%) |
Dec 01, 2014 | 78.12 | 79.62 | 78.12 | 78.92 | 1,412,680 | -0.25(-0.31%) |
Nov 28, 2014 | 78.27 | 79.69 | 78.21 | 79.16 | 836,395 | +1.34(+1.72%) |
Nov 26, 2014 | 77.51 | 77.82 | 77.82 | 77.82 | 1,004,207 | +0.09(+0.12%) |
Nov 25, 2014 | 77.39 | 77.84 | 77.22 | 77.73 | 2,030,356 | +0.34(+0.44%) |
Nov 24, 2014 | 77.89 | 77.91 | 77.25 | 77.39 | 1,584,189 | -0.29(-0.37%) |
Nov 21, 2014 | 78.46 | 78.56 | 77.51 | 77.68 | 1,671,950 | -0.41(-0.53%) |
Nov 20, 2014 | 78.56 | 78.65 | 78.02 | 78.09 | 1,023,620 | -0.44(-0.56%) |
Nov 19, 2014 | 78.68 | 78.68 | 78.06 | 78.53 | 1,207,862 | +0.02(+0.03%) |
Nov 18, 2014 | 78.70 | 78.85 | 78.00 | 78.50 | 1,223,902 | -0.19(-0.25%) |
Nov 17, 2014 | 77.95 | 78.78 | 77.77 | 78.70 | 1,284,217 | +0.70(+0.90%) |
Nov 14, 2014 | 79.17 | 79.27 | 77.69 | 78.00 | 1,658,311 | -1.39(-1.76%) |
Nov 13, 2014 | 79.38 | 79.65 | 79.14 | 79.39 | 1,204,373 | +0.30(+0.38%) |
Nov 12, 2014 | 79.02 | 79.18 | 78.77 | 79.09 | 1,042,796 | +0.13(+0.17%) |
Nov 11, 2014 | 79.01 | 79.44 | 78.60 | 78.95 | 1,242,639 | -0.25(-0.31%) |
Nov 10, 2014 | 78.68 | 79.22 | 78.35 | 79.20 | 1,161,926 | +0.69(+0.87%) |
Nov 07, 2014 | 78.11 | 78.68 | 77.83 | 78.52 | 1,060,266 | +0.34(+0.43%) |
Nov 06, 2014 | 78.68 | 78.84 | 78.00 | 78.18 | 1,514,984 | -0.29(-0.37%) |
Nov 05, 2014 | 79.07 | 79.20 | 78.19 | 78.47 | 1,130,224 | -0.16(-0.20%) |
Nov 04, 2014 | 77.58 | 79.60 | 77.58 | 78.63 | 1,594,071 | +0.86(+1.10%) |
Nov 03, 2014 | 77.89 | 78.27 | 77.01 | 77.77 | 1,546,923 | +0.26(+0.33%) |
Oct 31, 2014 | 77.90 | 77.90 | 76.66 | 77.51 | 1,402,311 | +0.70(+0.91%) |
Oct 30, 2014 | 76.41 | 76.83 | 75.83 | 76.81 | 1,152,913 | +0.68(+0.89%) |
Oct 29, 2014 | 76.24 | 76.52 | 75.57 | 76.13 | 1,754,327 | -0.05(-0.07%) |
Oct 28, 2014 | 76.85 | 77.05 | 75.96 | 76.19 | 1,579,122 | -0.44(-0.58%) |
Oct 27, 2014 | 77.17 | 77.49 | 76.60 | 76.63 | 1,064,597 | -0.28(-0.36%) |
Oct 24, 2014 | 76.43 | 77.18 | 76.25 | 76.91 | 842,791 | +0.80(+1.06%) |
Oct 23, 2014 | 76.99 | 76.99 | 76.06 | 76.11 | 1,410,935 | -0.48(-0.63%) |
Oct 22, 2014 | 76.31 | 76.96 | 76.31 | 76.59 | 1,063,605 | +0.19(+0.25%) |
Oct 21, 2014 | 75.76 | 77.01 | 75.12 | 76.39 | 1,173,224 | +0.83(+1.09%) |
Oct 20, 2014 | 74.38 | 75.61 | 74.38 | 75.57 | 1,475,301 | +1.11(+1.49%) |
Oct 17, 2014 | 74.64 | 74.74 | 74.00 | 74.46 | 1,801,944 | +0.13(+0.18%) |
Oct 16, 2014 | 74.30 | 74.95 | 73.99 | 74.33 | 1,493,573 | -0.86(-1.14%) |
Oct 15, 2014 | 74.69 | 75.42 | 73.84 | 75.19 | 1,856,314 | +0.16(+0.22%) |
Oct 14, 2014 | 74.26 | 75.14 | 73.67 | 75.03 | 1,481,460 | +0.86(+1.16%) |
Oct 13, 2014 | 75.07 | 75.23 | 74.12 | 74.17 | 1,138,167 | -0.90(-1.21%) |
Oct 10, 2014 | 75.60 | 75.88 | 75.05 | 75.07 | 1,142,756 | -0.29(-0.38%) |
Oct 09, 2014 | 76.16 | 76.62 | 75.25 | 75.36 | 1,048,570 | -1.01(-1.32%) |
Oct 08, 2014 | 74.98 | 76.46 | 74.81 | 76.36 | 1,736,341 | +1.62(+2.17%) |
Oct 07, 2014 | 74.46 | 75.36 | 74.35 | 74.74 | 1,807,888 | +0.22(+0.29%) |
Oct 06, 2014 | 75.00 | 75.02 | 74.21 | 74.52 | 834,050 | -0.07(-0.09%) |
Oct 03, 2014 | 74.52 | 74.78 | 74.38 | 74.59 | 1,779,435 | +0.39(+0.53%) |
Oct 02, 2014 | 74.08 | 74.39 | 73.67 | 74.20 | 1,311,068 | +0.39(+0.52%) |