Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 73.04 | 73.25 | 73.25 | 73.25 | 33,100 | -0.34(-0.46%) |
Dec 30, 2014 | 73.58 | 73.59 | 72.47 | 73.59 | 21,117 | +0.40(+0.54%) |
Dec 29, 2014 | 73.57 | 73.57 | 72.86 | 73.19 | 61,177 | -0.27(-0.37%) |
Dec 26, 2014 | 74.00 | 74.00 | 73.41 | 73.46 | 15,330 | +0.14(+0.20%) |
Dec 24, 2014 | 73.74 | 73.32 | 73.32 | 73.32 | 11,900 | -0.00(-0.00%) |
Dec 23, 2014 | 73.04 | 73.50 | 72.25 | 73.32 | 40,512 | +0.28(+0.38%) |
Dec 22, 2014 | 71.92 | 73.62 | 69.34 | 73.04 | 19,901 | -0.51(-0.70%) |
Dec 19, 2014 | 72.75 | 73.72 | 71.92 | 73.55 | 16,347 | +1.15(+1.59%) |
Dec 18, 2014 | 70.80 | 73.05 | 70.80 | 72.40 | 46,918 | +0.72(+1.00%) |
Dec 17, 2014 | 70.67 | 71.82 | 70.67 | 71.68 | 13,409 | +1.00(+1.41%) |
Dec 16, 2014 | 71.07 | 71.07 | 70.41 | 70.68 | 26,257 | -0.83(-1.16%) |
Dec 15, 2014 | 71.88 | 72.64 | 71.01 | 71.51 | 65,061 | -0.02(-0.03%) |
Dec 12, 2014 | 72.14 | 72.20 | 71.15 | 71.53 | 94,964 | -0.96(-1.32%) |
Dec 11, 2014 | 72.00 | 72.61 | 72.00 | 72.49 | 24,336 | +0.23(+0.31%) |
Dec 10, 2014 | 73.35 | 73.40 | 71.79 | 72.26 | 104,903 | -1.06(-1.45%) |
Dec 09, 2014 | 73.18 | 73.52 | 73.00 | 73.32 | 41,832 | -0.47(-0.64%) |
Dec 08, 2014 | 74.03 | 74.10 | 73.49 | 73.79 | 22,197 | -0.54(-0.73%) |
Dec 05, 2014 | 74.00 | 74.50 | 74.00 | 74.33 | 17,134 | +0.35(+0.47%) |
Dec 04, 2014 | 73.50 | 74.22 | 73.50 | 73.98 | 23,602 | +0.09(+0.12%) |
Dec 03, 2014 | 73.40 | 74.01 | 73.04 | 73.89 | 21,055 | -0.01(-0.01%) |
Dec 02, 2014 | 74.30 | 74.31 | 73.87 | 73.90 | 35,338 | -0.46(-0.62%) |
Dec 01, 2014 | 74.05 | 74.38 | 74.05 | 74.36 | 34,966 | -0.11(-0.15%) |
Nov 28, 2014 | 75.20 | 75.20 | 74.47 | 74.47 | 11,712 | -1.03(-1.36%) |
Nov 26, 2014 | 75.37 | 75.50 | 75.50 | 75.50 | 72,800 | +0.04(+0.05%) |
Nov 25, 2014 | 75.29 | 75.76 | 75.26 | 75.46 | 11,829 | -0.04(-0.05%) |
Nov 24, 2014 | 75.30 | 75.75 | 75.24 | 75.50 | 28,174 | +0.04(+0.05%) |
Nov 21, 2014 | 75.30 | 75.50 | 75.22 | 75.46 | 12,786 | +0.21(+0.28%) |
Nov 20, 2014 | 75.40 | 75.40 | 75.05 | 75.25 | 17,843 | -0.43(-0.57%) |
Nov 19, 2014 | 75.45 | 75.75 | 75.38 | 75.68 | 3,344 | -0.21(-0.28%) |
Nov 18, 2014 | 75.73 | 76.01 | 75.45 | 75.89 | 11,697 | -0.30(-0.39%) |
Nov 17, 2014 | 76.10 | 76.23 | 75.58 | 76.19 | 17,450 | +0.27(+0.36%) |
Nov 14, 2014 | 76.09 | 76.41 | 75.83 | 75.92 | 14,496 | -0.49(-0.64%) |
Nov 13, 2014 | 76.26 | 76.50 | 76.25 | 76.41 | 14,743 | +0.17(+0.22%) |
Nov 12, 2014 | 76.50 | 76.53 | 76.01 | 76.24 | 20,072 | -0.26(-0.34%) |
Nov 11, 2014 | 76.48 | 76.50 | 76.11 | 76.50 | 22,205 | +0.20(+0.27%) |
Nov 10, 2014 | 76.53 | 76.53 | 76.00 | 76.30 | 21,987 | +0.20(+0.26%) |
Nov 07, 2014 | 76.40 | 76.45 | 75.95 | 76.10 | 11,599 | -0.43(-0.56%) |
Nov 06, 2014 | 76.50 | 76.54 | 75.83 | 76.53 | 22,308 | +0.20(+0.26%) |
Nov 05, 2014 | 76.42 | 76.42 | 76.00 | 76.33 | 14,585 | +0.33(+0.43%) |
Nov 04, 2014 | 76.40 | 76.40 | 75.83 | 76.00 | 33,243 | -0.31(-0.41%) |
Nov 03, 2014 | 76.75 | 76.75 | 76.01 | 76.31 | 34,494 | -0.21(-0.27%) |
Oct 31, 2014 | 75.05 | 76.99 | 75.05 | 76.52 | 26,806 | -0.43(-0.56%) |
Oct 30, 2014 | 76.44 | 77.08 | 76.44 | 76.95 | 23,481 | +0.23(+0.30%) |
Oct 29, 2014 | 76.82 | 76.83 | 76.40 | 76.72 | 5,372 | -0.08(-0.10%) |
Oct 28, 2014 | 76.76 | 76.86 | 76.35 | 76.80 | 73,332 | +0.36(+0.47%) |
Oct 27, 2014 | 76.40 | 76.66 | 76.66 | 76.44 | 6,739 | -0.22(-0.29%) |
Oct 24, 2014 | 76.50 | 76.84 | 76.30 | 76.66 | 10,650 | -0.13(-0.17%) |
Oct 23, 2014 | 75.12 | 76.94 | 75.12 | 76.79 | 22,885 | +0.97(+1.28%) |
Oct 22, 2014 | 76.74 | 76.74 | 75.82 | 75.82 | 13,944 | +0.24(+0.32%) |
Oct 21, 2014 | 75.42 | 76.00 | 75.42 | 75.58 | 20,640 | +0.17(+0.23%) |
Oct 20, 2014 | 74.42 | 75.41 | 74.42 | 75.41 | 76,064 | +1.27(+1.71%) |
Oct 17, 2014 | 74.98 | 74.98 | 73.22 | 74.14 | 14,708 | +0.72(+0.98%) |
Oct 16, 2014 | 73.15 | 73.50 | 72.92 | 73.42 | 22,033 | +0.02(+0.03%) |
Oct 15, 2014 | 73.30 | 73.98 | 70.54 | 73.40 | 44,340 | -0.87(-1.17%) |
Oct 14, 2014 | 75.60 | 75.60 | 72.88 | 74.27 | 46,268 | -0.68(-0.91%) |
Oct 13, 2014 | 75.50 | 75.86 | 74.35 | 74.95 | 13,900 | -0.42(-0.55%) |
Oct 10, 2014 | 75.27 | 77.00 | 75.14 | 75.37 | 21,750 | -0.65(-0.86%) |
Oct 09, 2014 | 75.80 | 76.49 | 75.80 | 76.02 | 16,188 | -0.48(-0.63%) |
Oct 08, 2014 | 76.97 | 76.98 | 76.15 | 76.50 | 6,069 | -0.15(-0.20%) |
Oct 07, 2014 | 77.14 | 77.15 | 76.50 | 76.65 | 22,285 | -0.22(-0.28%) |
Oct 06, 2014 | 77.10 | 77.15 | 76.62 | 76.87 | 10,036 | -0.08(-0.10%) |
Oct 03, 2014 | 76.50 | 76.99 | 76.36 | 76.95 | 9,484 | +0.64(+0.84%) |
Oct 02, 2014 | 76.50 | 76.50 | 75.96 | 76.31 | 13,173 | -0.19(-0.25%) |