Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 79.92 | 78.53 | 78.53 | 78.53 | 42,679 | -0.87(-1.10%) |
Dec 30, 2014 | 79.50 | 79.50 | 79.23 | 79.41 | 44,507 | -0.14(-0.17%) |
Dec 29, 2014 | 79.15 | 79.89 | 78.96 | 79.54 | 42,805 | +0.28(+0.36%) |
Dec 26, 2014 | 79.44 | 79.61 | 79.26 | 79.26 | 28,687 | -0.17(-0.22%) |
Dec 24, 2014 | 79.76 | 79.43 | 79.43 | 79.43 | 27,361 | +0.06(+0.08%) |
Dec 23, 2014 | 79.01 | 79.56 | 79.01 | 79.37 | 18,093 | +0.73(+0.93%) |
Dec 22, 2014 | 78.57 | 78.64 | 78.23 | 78.64 | 23,369 | +0.30(+0.38%) |
Dec 19, 2014 | 78.57 | 78.71 | 78.13 | 78.34 | 19,319 | -0.04(-0.05%) |
Dec 18, 2014 | 77.48 | 78.38 | 77.39 | 78.38 | 43,342 | +2.03(+2.66%) |
Dec 17, 2014 | 74.78 | 76.40 | 74.78 | 76.35 | 398,467 | +1.80(+2.41%) |
Dec 16, 2014 | 74.98 | 76.10 | 74.54 | 74.56 | 67,468 | -0.96(-1.28%) |
Dec 15, 2014 | 76.78 | 76.78 | 75.08 | 75.52 | 43,164 | -0.61(-0.80%) |
Dec 12, 2014 | 77.11 | 77.46 | 76.10 | 76.13 | 60,708 | -1.57(-2.02%) |
Dec 11, 2014 | 77.81 | 78.50 | 77.57 | 77.70 | 56,414 | +0.24(+0.31%) |
Dec 10, 2014 | 78.50 | 78.84 | 77.41 | 77.46 | 39,060 | -1.37(-1.74%) |
Dec 09, 2014 | 78.04 | 78.85 | 77.67 | 78.83 | 59,771 | -0.06(-0.08%) |
Dec 08, 2014 | 78.85 | 79.46 | 78.54 | 78.89 | 70,604 | +0.05(+0.06%) |
Dec 05, 2014 | 78.13 | 79.04 | 78.13 | 78.84 | 60,823 | +1.17(+1.50%) |
Dec 04, 2014 | 77.48 | 77.82 | 77.21 | 77.67 | 40,288 | -0.02(-0.02%) |
Dec 03, 2014 | 77.21 | 77.69 | 77.05 | 77.69 | 18,358 | +0.61(+0.80%) |
Dec 02, 2014 | 76.35 | 77.14 | 76.35 | 77.08 | 35,575 | +0.89(+1.17%) |
Dec 01, 2014 | 76.89 | 76.89 | 75.96 | 76.18 | 223,964 | -0.85(-1.11%) |
Nov 28, 2014 | 76.99 | 77.24 | 76.99 | 77.04 | 15,320 | +0.03(+0.03%) |
Nov 26, 2014 | 77.14 | 77.01 | 77.01 | 77.01 | 25,461 | +0.03(+0.04%) |
Nov 25, 2014 | 77.04 | 77.12 | 76.76 | 76.98 | 30,968 | -0.05(-0.07%) |
Nov 24, 2014 | 76.86 | 77.16 | 76.71 | 77.03 | 25,261 | +0.57(+0.75%) |
Nov 21, 2014 | 77.14 | 77.14 | 76.37 | 76.46 | 29,663 | +0.20(+0.27%) |
Nov 20, 2014 | 76.00 | 76.27 | 75.65 | 76.25 | 22,359 | +0.07(+0.09%) |
Nov 19, 2014 | 76.43 | 76.43 | 75.84 | 76.18 | 35,230 | -0.18(-0.23%) |
Nov 18, 2014 | 76.34 | 76.60 | 76.21 | 76.36 | 33,431 | +0.13(+0.17%) |
Nov 17, 2014 | 76.02 | 76.28 | 75.96 | 76.23 | 33,940 | -0.08(-0.10%) |
Nov 14, 2014 | 76.67 | 76.67 | 76.26 | 76.31 | 26,338 | -0.20(-0.26%) |
Nov 13, 2014 | 76.94 | 76.94 | 76.18 | 76.51 | 32,872 | -0.27(-0.36%) |
Nov 12, 2014 | 76.52 | 76.83 | 76.42 | 76.78 | 20,124 | -0.05(-0.07%) |
Nov 11, 2014 | 77.10 | 77.15 | 76.81 | 76.83 | 214,814 | -0.17(-0.22%) |
Nov 10, 2014 | 76.97 | 77.06 | 76.75 | 77.00 | 19,180 | +0.19(+0.24%) |
Nov 07, 2014 | 76.75 | 76.96 | 76.62 | 76.81 | 23,800 | +0.01(+0.02%) |
Nov 06, 2014 | 76.59 | 76.81 | 76.27 | 76.80 | 73,852 | +0.40(+0.52%) |
Nov 05, 2014 | 76.32 | 76.41 | 75.94 | 76.40 | 60,678 | +0.74(+0.98%) |
Nov 04, 2014 | 75.65 | 75.66 | 75.05 | 75.66 | 47,228 | -0.06(-0.08%) |
Nov 03, 2014 | 75.77 | 76.05 | 75.57 | 75.72 | 61,397 | +0.17(+0.23%) |
Oct 31, 2014 | 75.53 | 75.57 | 75.16 | 75.55 | 25,349 | +1.03(+1.38%) |
Oct 30, 2014 | 73.60 | 74.77 | 73.60 | 74.52 | 33,622 | +0.92(+1.25%) |
Oct 29, 2014 | 73.40 | 73.71 | 73.00 | 73.60 | 35,293 | +0.39(+0.54%) |
Oct 28, 2014 | 72.54 | 73.21 | 72.46 | 73.21 | 67,275 | +1.01(+1.39%) |
Oct 27, 2014 | 71.93 | 72.23 | 72.21 | 72.20 | 84,501 | -0.01(-0.01%) |
Oct 24, 2014 | 71.70 | 72.23 | 71.53 | 72.21 | 314,794 | +0.74(+1.04%) |
Oct 23, 2014 | 71.54 | 71.99 | 71.29 | 71.47 | 24,718 | +0.79(+1.12%) |
Oct 22, 2014 | 71.55 | 71.64 | 70.68 | 70.68 | 95,190 | -0.78(-1.09%) |
Oct 21, 2014 | 70.61 | 71.54 | 70.55 | 71.45 | 70,391 | +1.46(+2.08%) |
Oct 20, 2014 | 69.46 | 70.02 | 69.44 | 70.00 | 45,913 | +0.40(+0.58%) |
Oct 17, 2014 | 69.55 | 69.98 | 69.19 | 69.59 | 38,319 | +0.84(+1.23%) |
Oct 16, 2014 | 67.41 | 69.30 | 67.41 | 68.75 | 88,144 | +0.14(+0.21%) |
Oct 15, 2014 | 68.97 | 69.29 | 67.00 | 68.61 | 169,719 | -1.63(-2.32%) |
Oct 14, 2014 | 70.17 | 70.74 | 69.90 | 70.23 | 89,927 | +0.21(+0.30%) |
Oct 13, 2014 | 70.74 | 71.16 | 70.02 | 70.02 | 124,864 | -0.70(-0.99%) |
Oct 10, 2014 | 71.40 | 72.02 | 70.72 | 70.72 | 106,302 | -0.95(-1.32%) |
Oct 09, 2014 | 73.27 | 73.27 | 71.52 | 71.67 | 39,132 | -1.70(-2.31%) |
Oct 08, 2014 | 72.19 | 73.37 | 71.90 | 73.36 | 58,549 | +1.27(+1.76%) |
Oct 07, 2014 | 73.15 | 73.15 | 72.09 | 72.09 | 45,688 | -1.48(-2.02%) |
Oct 06, 2014 | 74.30 | 74.30 | 73.40 | 73.58 | 74,113 | -0.09(-0.13%) |
Oct 03, 2014 | 73.03 | 73.72 | 73.03 | 73.67 | 75,357 | +1.11(+1.54%) |
Oct 02, 2014 | 72.24 | 72.69 | 71.78 | 72.55 | 68,078 | +0.16(+0.23%) |