Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 78.39 | 78.44 | 78.44 | 78.44 | 278,421 | +0.01(+0.02%) |
Dec 30, 2014 | 78.44 | 78.53 | 78.38 | 78.42 | 274,293 | +0.10(+0.12%) |
Dec 29, 2014 | 78.44 | 78.45 | 78.20 | 78.33 | 173,542 | +0.15(+0.19%) |
Dec 26, 2014 | 78.19 | 78.26 | 78.13 | 78.18 | 86,865 | -0.09(-0.12%) |
Dec 24, 2014 | 78.07 | 78.28 | 78.28 | 78.28 | 104,975 | +0.13(+0.17%) |
Dec 23, 2014 | 78.33 | 78.46 | 78.15 | 78.15 | 203,087 | -0.34(-0.43%) |
Dec 22, 2014 | 78.32 | 78.49 | 78.32 | 78.48 | 156,337 | +0.14(+0.17%) |
Dec 19, 2014 | 78.17 | 78.37 | 78.16 | 78.35 | 158,351 | +0.22(+0.29%) |
Dec 18, 2014 | 78.18 | 78.25 | 78.12 | 78.12 | 125,891 | -0.20(-0.26%) |
Dec 17, 2014 | 78.52 | 78.53 | 78.33 | 78.33 | 265,957 | -0.14(-0.18%) |
Dec 16, 2014 | 78.58 | 78.58 | 78.36 | 78.47 | 107,265 | +0.02(+0.03%) |
Dec 15, 2014 | 78.56 | 78.58 | 78.43 | 78.45 | 231,683 | -0.16(-0.20%) |
Dec 12, 2014 | 78.46 | 78.65 | 78.42 | 78.61 | 199,303 | +0.36(+0.46%) |
Dec 11, 2014 | 78.50 | 78.50 | 78.25 | 78.25 | 588,043 | -0.30(-0.38%) |
Dec 10, 2014 | 78.31 | 78.55 | 78.25 | 78.54 | 291,150 | +0.24(+0.30%) |
Dec 09, 2014 | 78.36 | 78.45 | 78.28 | 78.30 | 207,036 | +0.01(+0.01%) |
Dec 08, 2014 | 78.22 | 78.30 | 78.15 | 78.30 | 175,596 | +0.07(+0.09%) |
Dec 05, 2014 | 78.31 | 78.35 | 78.15 | 78.22 | 238,159 | -0.13(-0.17%) |
Dec 04, 2014 | 78.27 | 78.40 | 78.25 | 78.36 | 302,215 | +0.07(+0.10%) |
Dec 03, 2014 | 78.25 | 78.31 | 78.22 | 78.28 | 88,922 | -0.05(-0.06%) |
Dec 02, 2014 | 78.40 | 78.43 | 78.24 | 78.33 | 481,401 | -0.15(-0.19%) |
Dec 01, 2014 | 78.63 | 78.84 | 78.40 | 78.48 | 358,059 | +0.04(+0.05%) |
Nov 28, 2014 | 78.40 | 78.55 | 78.30 | 78.45 | 149,408 | +0.12(+0.16%) |
Nov 26, 2014 | 78.35 | 78.33 | 78.33 | 78.33 | 143,512 | +0.05(+0.06%) |
Nov 25, 2014 | 78.13 | 78.28 | 78.13 | 78.28 | 193,701 | +0.21(+0.27%) |
Nov 24, 2014 | 78.09 | 78.10 | 78.02 | 78.06 | 198,160 | +0.01(+0.01%) |
Nov 21, 2014 | 77.95 | 78.05 | 77.90 | 78.05 | 234,419 | +0.22(+0.28%) |
Nov 20, 2014 | 78.02 | 78.02 | 77.79 | 77.83 | 300,827 | +0.02(+0.03%) |
Nov 19, 2014 | 77.72 | 77.89 | 77.71 | 77.81 | 426,958 | -0.04(-0.05%) |
Nov 18, 2014 | 77.83 | 77.90 | 77.74 | 77.86 | 79,354 | +0.06(+0.07%) |
Nov 17, 2014 | 77.90 | 77.98 | 77.75 | 77.80 | 237,504 | -0.04(-0.05%) |
Nov 14, 2014 | 77.75 | 77.87 | 77.68 | 77.83 | 255,234 | +0.11(+0.14%) |
Nov 13, 2014 | 77.71 | 77.81 | 77.68 | 77.73 | 160,741 | +0.06(+0.07%) |
Nov 12, 2014 | 77.76 | 77.81 | 77.63 | 77.67 | 230,230 | +0.05(+0.06%) |
Nov 11, 2014 | 77.69 | 77.74 | 77.57 | 77.62 | 142,079 | -0.07(-0.09%) |
Nov 10, 2014 | 77.91 | 77.91 | 77.66 | 77.69 | 111,646 | -0.22(-0.28%) |
Nov 07, 2014 | 77.69 | 77.92 | 77.65 | 77.91 | 247,540 | +0.36(+0.46%) |
Nov 06, 2014 | 77.62 | 77.69 | 77.51 | 77.56 | 296,747 | -0.11(-0.15%) |
Nov 05, 2014 | 77.66 | 77.72 | 77.61 | 77.67 | 174,549 | +0.02(+0.03%) |
Nov 04, 2014 | 77.70 | 77.76 | 77.60 | 77.65 | 361,600 | +0.00(+0.00%) |
Nov 03, 2014 | 77.65 | 77.65 | 77.51 | 77.65 | 363,784 | +0.05(+0.06%) |
Oct 31, 2014 | 77.66 | 77.78 | 77.58 | 77.60 | 714,342 | -0.01(-0.01%) |
Oct 30, 2014 | 77.56 | 77.70 | 77.48 | 77.61 | 634,388 | +0.16(+0.21%) |
Oct 29, 2014 | 77.68 | 77.70 | 77.37 | 77.44 | 676,125 | -0.23(-0.29%) |
Oct 28, 2014 | 77.74 | 77.76 | 77.65 | 77.67 | 388,645 | -0.13(-0.16%) |
Oct 27, 2014 | 77.73 | 77.80 | 77.71 | 77.80 | 407,515 | +0.09(+0.12%) |
Oct 24, 2014 | 77.64 | 77.73 | 77.63 | 77.70 | 455,481 | +0.07(+0.09%) |
Oct 23, 2014 | 77.57 | 77.68 | 77.53 | 77.63 | 409,396 | -0.03(-0.04%) |
Oct 22, 2014 | 77.67 | 77.70 | 77.63 | 77.66 | 599,504 | +0.02(+0.03%) |
Oct 21, 2014 | 77.76 | 77.76 | 77.61 | 77.64 | 1,191,537 | -0.13(-0.16%) |
Oct 20, 2014 | 77.82 | 77.85 | 77.71 | 77.77 | 429,677 | -0.01(-0.01%) |
Oct 17, 2014 | 77.80 | 77.85 | 77.73 | 77.78 | 646,388 | -0.12(-0.16%) |
Oct 16, 2014 | 77.90 | 78.04 | 77.78 | 77.90 | 816,479 | -0.01(-0.01%) |
Oct 15, 2014 | 78.37 | 78.48 | 77.90 | 77.90 | 595,539 | +0.01(+0.02%) |
Oct 14, 2014 | 77.90 | 77.97 | 77.83 | 77.89 | 1,482,804 | +0.04(+0.05%) |
Oct 13, 2014 | 77.72 | 77.98 | 77.63 | 77.85 | 464,692 | +0.13(+0.16%) |
Oct 10, 2014 | 77.63 | 77.73 | 77.63 | 77.72 | 533,372 | +0.11(+0.14%) |
Oct 09, 2014 | 77.61 | 77.69 | 77.53 | 77.61 | 954,759 | -0.04(-0.05%) |
Oct 08, 2014 | 77.59 | 77.70 | 77.41 | 77.66 | 1,560,192 | +0.04(+0.05%) |
Oct 07, 2014 | 77.48 | 77.66 | 77.48 | 77.62 | 889,789 | +0.18(+0.23%) |
Oct 06, 2014 | 77.29 | 77.47 | 77.29 | 77.44 | 1,119,712 | +0.36(+0.46%) |
Oct 03, 2014 | 77.16 | 77.21 | 77.04 | 77.09 | 1,583,030 | -0.25(-0.32%) |
Oct 02, 2014 | 77.37 | 77.44 | 77.24 | 77.34 | 1,948,402 | -0.04(-0.06%) |