Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 72.09 | 71.50 | 71.50 | 71.50 | 1,551,812 | -0.24(-0.34%) |
Dec 30, 2014 | 72.13 | 72.59 | 71.52 | 71.75 | 1,292,728 | -0.72(-0.99%) |
Dec 29, 2014 | 72.13 | 72.62 | 71.62 | 72.46 | 1,217,571 | +0.35(+0.49%) |
Dec 26, 2014 | 72.09 | 72.38 | 71.95 | 72.11 | 972,925 | +0.32(+0.44%) |
Dec 24, 2014 | 71.56 | 71.80 | 71.80 | 71.80 | 804,170 | -0.17(-0.24%) |
Dec 23, 2014 | 72.16 | 72.42 | 71.79 | 71.97 | 1,726,033 | +0.07(+0.10%) |
Dec 22, 2014 | 70.93 | 72.03 | 70.88 | 71.90 | 1,382,344 | +0.94(+1.33%) |
Dec 19, 2014 | 70.86 | 71.45 | 70.54 | 70.95 | 4,902,484 | +0.07(+0.10%) |
Dec 18, 2014 | 71.15 | 71.37 | 70.48 | 70.88 | 2,559,268 | +0.56(+0.79%) |
Dec 17, 2014 | 69.91 | 70.63 | 69.29 | 70.32 | 2,568,123 | +0.42(+0.60%) |
Dec 16, 2014 | 71.33 | 71.41 | 69.84 | 69.90 | 3,620,357 | -1.18(-1.66%) |
Dec 15, 2014 | 71.02 | 71.74 | 69.89 | 71.08 | 2,887,827 | +0.74(+1.06%) |
Dec 12, 2014 | 70.62 | 71.40 | 70.29 | 70.34 | 1,713,812 | -0.79(-1.11%) |
Dec 11, 2014 | 72.01 | 72.19 | 70.79 | 71.13 | 1,558,254 | +0.13(+0.18%) |
Dec 10, 2014 | 71.75 | 71.90 | 70.86 | 71.00 | 1,809,028 | -0.82(-1.14%) |
Dec 09, 2014 | 71.55 | 71.95 | 71.02 | 71.81 | 1,822,005 | -0.57(-0.78%) |
Dec 08, 2014 | 72.40 | 72.62 | 71.93 | 72.38 | 1,599,015 | +0.00(+0.00%) |
Dec 05, 2014 | 71.53 | 72.56 | 71.45 | 72.38 | 1,744,651 | +0.96(+1.35%) |
Dec 04, 2014 | 71.48 | 72.39 | 70.97 | 71.42 | 1,635,909 | -0.18(-0.26%) |
Dec 03, 2014 | 71.02 | 71.92 | 70.74 | 71.60 | 1,528,163 | +0.63(+0.89%) |
Dec 02, 2014 | 71.23 | 71.65 | 70.93 | 70.97 | 2,902,740 | +0.00(+0.00%) |
Dec 01, 2014 | 71.93 | 72.20 | 70.90 | 70.97 | 2,076,846 | -1.23(-1.70%) |
Nov 28, 2014 | 71.78 | 72.58 | 71.62 | 72.20 | 1,070,722 | +1.20(+1.69%) |
Nov 26, 2014 | 70.39 | 71.00 | 71.00 | 71.00 | 1,103,183 | +0.40(+0.57%) |
Nov 25, 2014 | 70.58 | 70.83 | 70.05 | 70.60 | 5,181,488 | +0.06(+0.09%) |
Nov 24, 2014 | 70.07 | 70.77 | 70.07 | 70.53 | 2,283,540 | +0.91(+1.30%) |
Nov 21, 2014 | 70.38 | 70.60 | 69.56 | 69.62 | 2,413,181 | +0.08(+0.12%) |
Nov 20, 2014 | 69.98 | 70.02 | 69.04 | 69.54 | 2,536,931 | -0.45(-0.64%) |
Nov 19, 2014 | 70.54 | 70.88 | 69.93 | 69.99 | 1,946,171 | -0.51(-0.73%) |
Nov 18, 2014 | 70.46 | 70.76 | 70.11 | 70.50 | 2,665,930 | -0.21(-0.30%) |
Nov 17, 2014 | 70.65 | 71.24 | 70.35 | 70.71 | 2,747,457 | -0.72(-1.01%) |
Nov 14, 2014 | 71.56 | 71.83 | 71.21 | 71.44 | 1,589,675 | -0.12(-0.17%) |
Nov 13, 2014 | 70.91 | 71.70 | 70.86 | 71.56 | 1,575,017 | +0.72(+1.02%) |
Nov 12, 2014 | 70.17 | 71.02 | 69.99 | 70.83 | 1,439,676 | +0.15(+0.21%) |
Nov 11, 2014 | 70.38 | 70.82 | 70.16 | 70.69 | 1,596,564 | +0.53(+0.76%) |
Nov 10, 2014 | 69.20 | 70.25 | 69.03 | 70.16 | 1,565,606 | +0.97(+1.40%) |
Nov 07, 2014 | 69.03 | 69.23 | 68.69 | 69.18 | 1,967,814 | +0.23(+0.33%) |
Nov 06, 2014 | 68.79 | 69.04 | 68.21 | 68.96 | 2,544,585 | +0.32(+0.47%) |
Nov 05, 2014 | 68.90 | 68.91 | 67.75 | 68.63 | 3,390,322 | +0.30(+0.44%) |
Nov 04, 2014 | 69.09 | 69.27 | 68.10 | 68.33 | 3,705,496 | -1.13(-1.62%) |
Nov 03, 2014 | 69.56 | 69.78 | 68.68 | 69.46 | 2,649,088 | +0.05(+0.07%) |
Oct 31, 2014 | 71.47 | 71.47 | 68.92 | 69.41 | 3,903,902 | -0.23(-0.33%) |
Oct 30, 2014 | 67.36 | 69.93 | 67.35 | 69.64 | 3,648,045 | +1.81(+2.66%) |
Oct 29, 2014 | 67.81 | 68.90 | 66.06 | 67.84 | 4,733,229 | +1.91(+2.89%) |
Oct 28, 2014 | 64.01 | 66.17 | 63.44 | 65.93 | 4,966,509 | +1.55(+2.41%) |
Oct 27, 2014 | 63.50 | 64.51 | 63.49 | 64.38 | 2,528,989 | +0.89(+1.40%) |
Oct 24, 2014 | 62.68 | 63.55 | 62.35 | 63.49 | 2,579,735 | +0.79(+1.26%) |
Oct 23, 2014 | 63.23 | 64.14 | 62.62 | 62.71 | 3,748,319 | +0.01(+0.01%) |
Oct 22, 2014 | 63.60 | 63.81 | 62.51 | 62.70 | 2,568,634 | +0.00(+0.00%) |
Oct 21, 2014 | 61.93 | 62.95 | 61.67 | 62.70 | 3,078,337 | +1.28(+2.09%) |
Oct 20, 2014 | 59.51 | 60.98 | 59.47 | 61.41 | 4,078,164 | +1.84(+3.09%) |
Oct 17, 2014 | 58.31 | 59.87 | 57.94 | 59.57 | 3,394,220 | +2.03(+3.54%) |
Oct 16, 2014 | 55.64 | 58.23 | 55.59 | 57.54 | 3,185,641 | +0.54(+0.95%) |
Oct 15, 2014 | 56.74 | 58.55 | 54.62 | 57.00 | 7,469,535 | -0.32(-0.56%) |
Oct 14, 2014 | 56.91 | 58.54 | 56.87 | 57.32 | 5,712,558 | +0.77(+1.36%) |
Oct 13, 2014 | 58.23 | 58.33 | 56.47 | 56.55 | 7,093,792 | -1.69(-2.90%) |
Oct 10, 2014 | 59.01 | 59.32 | 58.00 | 58.23 | 4,474,873 | -0.94(-1.60%) |
Oct 09, 2014 | 60.10 | 60.65 | 59.13 | 59.18 | 3,891,138 | -1.46(-2.40%) |
Oct 08, 2014 | 60.36 | 60.79 | 59.87 | 60.63 | 5,720,091 | +0.16(+0.26%) |
Oct 07, 2014 | 61.08 | 61.77 | 60.46 | 60.48 | 3,533,774 | -1.21(-1.97%) |
Oct 06, 2014 | 62.39 | 62.67 | 61.48 | 61.69 | 2,917,441 | -0.71(-1.14%) |
Oct 03, 2014 | 61.54 | 62.56 | 61.43 | 62.40 | 4,107,223 | +1.19(+1.95%) |
Oct 02, 2014 | 62.29 | 62.46 | 60.00 | 61.21 | 4,474,076 | -1.04(-1.68%) |