Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 74.98 | 73.94 | 73.94 | 73.94 | 2,010,500 | -0.65(-0.87%) |
Dec 30, 2014 | 74.46 | 74.98 | 74.42 | 74.59 | 1,663,024 | -0.24(-0.32%) |
Dec 29, 2014 | 74.92 | 75.13 | 74.38 | 74.83 | 1,994,729 | -0.30(-0.40%) |
Dec 26, 2014 | 74.93 | 75.48 | 74.81 | 75.13 | 1,800,321 | +0.34(+0.45%) |
Dec 24, 2014 | 75.32 | 74.79 | 74.79 | 74.79 | 1,285,600 | -0.40(-0.53%) |
Dec 23, 2014 | 74.25 | 75.82 | 74.25 | 75.19 | 3,400,875 | +1.05(+1.42%) |
Dec 22, 2014 | 72.81 | 74.22 | 72.34 | 74.14 | 3,819,993 | +0.85(+1.16%) |
Dec 19, 2014 | 72.52 | 73.80 | 71.97 | 73.29 | 7,002,851 | +1.06(+1.47%) |
Dec 18, 2014 | 71.06 | 72.25 | 70.66 | 72.23 | 4,077,894 | +1.97(+2.80%) |
Dec 17, 2014 | 69.03 | 70.34 | 68.73 | 70.26 | 3,668,327 | +1.64(+2.39%) |
Dec 16, 2014 | 69.01 | 70.44 | 68.54 | 68.62 | 3,173,461 | -0.65(-0.94%) |
Dec 15, 2014 | 69.40 | 69.87 | 68.90 | 69.27 | 4,097,881 | -0.08(-0.12%) |
Dec 12, 2014 | 71.07 | 71.14 | 69.31 | 69.35 | 4,181,316 | -2.28(-3.18%) |
Dec 11, 2014 | 71.56 | 72.46 | 71.39 | 71.63 | 2,592,943 | +0.40(+0.56%) |
Dec 10, 2014 | 72.09 | 72.18 | 70.98 | 71.23 | 3,501,009 | -0.93(-1.29%) |
Dec 09, 2014 | 72.30 | 72.94 | 71.80 | 72.16 | 3,751,868 | -0.52(-0.72%) |
Dec 08, 2014 | 73.06 | 73.16 | 72.27 | 72.68 | 3,607,517 | -0.39(-0.53%) |
Dec 05, 2014 | 72.53 | 73.43 | 72.50 | 73.07 | 3,354,696 | +0.70(+0.97%) |
Dec 04, 2014 | 72.11 | 72.58 | 71.72 | 72.37 | 2,862,573 | +0.12(+0.17%) |
Dec 03, 2014 | 71.47 | 72.29 | 71.22 | 72.25 | 3,171,548 | +0.56(+0.78%) |
Dec 02, 2014 | 71.28 | 71.77 | 71.04 | 71.69 | 2,395,321 | +0.61(+0.86%) |
Dec 01, 2014 | 71.32 | 71.38 | 70.48 | 71.08 | 3,046,357 | -0.32(-0.45%) |
Nov 28, 2014 | 71.55 | 72.02 | 71.23 | 71.40 | 2,134,202 | -0.07(-0.10%) |
Nov 26, 2014 | 71.74 | 71.47 | 71.47 | 71.47 | 2,784,300 | -0.21(-0.29%) |
Nov 25, 2014 | 72.14 | 72.15 | 71.46 | 71.68 | 3,335,528 | -0.47(-0.65%) |
Nov 24, 2014 | 72.12 | 72.20 | 71.47 | 72.15 | 3,061,838 | +0.00(+0.00%) |
Nov 21, 2014 | 72.10 | 72.71 | 72.00 | 72.15 | 3,291,605 | +0.72(+1.01%) |
Nov 20, 2014 | 70.75 | 71.49 | 70.62 | 71.43 | 2,093,414 | +0.18(+0.25%) |
Nov 19, 2014 | 71.22 | 71.41 | 70.91 | 71.25 | 2,018,626 | +0.09(+0.13%) |
Nov 18, 2014 | 70.56 | 71.37 | 70.33 | 71.16 | 2,556,110 | +0.69(+0.98%) |
Nov 17, 2014 | 70.37 | 70.71 | 70.21 | 70.47 | 2,247,516 | -0.33(-0.47%) |
Nov 14, 2014 | 70.54 | 71.25 | 70.50 | 70.80 | 3,047,281 | +0.25(+0.35%) |
Nov 13, 2014 | 70.72 | 71.21 | 70.22 | 70.55 | 3,072,508 | +0.07(+0.10%) |
Nov 12, 2014 | 70.34 | 70.54 | 69.96 | 70.48 | 2,479,635 | -0.33(-0.47%) |
Nov 11, 2014 | 70.67 | 70.97 | 70.63 | 70.81 | 2,609,169 | +0.08(+0.11%) |
Nov 10, 2014 | 70.10 | 70.80 | 70.03 | 70.73 | 2,535,044 | +0.32(+0.45%) |
Nov 07, 2014 | 70.11 | 70.51 | 69.94 | 70.41 | 4,075,213 | +0.29(+0.41%) |
Nov 06, 2014 | 69.70 | 70.60 | 69.62 | 70.12 | 4,395,067 | +0.31(+0.44%) |
Nov 05, 2014 | 68.79 | 69.83 | 68.68 | 69.81 | 3,600,060 | +1.30(+1.90%) |
Nov 04, 2014 | 69.05 | 69.32 | 68.20 | 68.51 | 4,124,367 | -0.37(-0.54%) |
Nov 03, 2014 | 69.15 | 69.40 | 68.27 | 68.88 | 4,102,059 | -0.27(-0.39%) |
Oct 31, 2014 | 68.41 | 69.18 | 68.11 | 69.15 | 5,942,798 | +1.49(+2.20%) |
Oct 30, 2014 | 66.65 | 67.80 | 66.51 | 67.66 | 6,381,889 | +0.86(+1.29%) |
Oct 29, 2014 | 67.94 | 67.95 | 66.22 | 66.80 | 14,552,728 | -1.15(-1.69%) |
Oct 28, 2014 | 68.57 | 68.90 | 67.33 | 67.95 | 6,527,446 | +0.07(+0.10%) |
Oct 27, 2014 | 68.68 | 69.00 | 67.67 | 67.88 | 7,394,523 | -1.12(-1.62%) |
Oct 24, 2014 | 68.76 | 69.17 | 68.14 | 69.00 | 4,542,828 | +0.41(+0.60%) |
Oct 23, 2014 | 69.16 | 69.28 | 68.25 | 68.59 | 6,682,675 | -0.06(-0.09%) |
Oct 22, 2014 | 69.42 | 69.94 | 68.62 | 68.65 | 5,295,266 | -0.17(-0.25%) |
Oct 21, 2014 | 68.27 | 68.86 | 68.08 | 68.82 | 6,331,903 | +1.01(+1.49%) |
Oct 20, 2014 | 67.01 | 67.93 | 66.95 | 67.81 | 5,458,572 | +0.83(+1.24%) |
Oct 17, 2014 | 66.77 | 67.34 | 66.58 | 66.98 | 6,984,900 | +0.75(+1.13%) |
Oct 16, 2014 | 65.61 | 66.67 | 65.50 | 66.23 | 9,588,553 | -0.20(-0.30%) |
Oct 15, 2014 | 64.91 | 66.74 | 64.55 | 66.43 | 12,146,464 | +0.55(+0.83%) |
Oct 14, 2014 | 65.92 | 66.24 | 65.37 | 65.88 | 7,134,062 | +0.17(+0.26%) |
Oct 13, 2014 | 66.19 | 66.79 | 65.62 | 65.71 | 5,850,210 | -0.83(-1.25%) |
Oct 10, 2014 | 68.09 | 68.16 | 66.48 | 66.54 | 8,170,619 | -0.77(-1.14%) |
Oct 09, 2014 | 68.52 | 68.61 | 67.18 | 67.31 | 6,483,244 | -1.21(-1.77%) |
Oct 08, 2014 | 68.83 | 68.86 | 67.82 | 68.52 | 9,185,648 | -0.48(-0.70%) |
Oct 07, 2014 | 69.77 | 69.87 | 68.98 | 69.00 | 4,373,333 | -1.16(-1.65%) |
Oct 06, 2014 | 70.73 | 70.98 | 69.95 | 70.16 | 3,990,062 | -0.48(-0.68%) |
Oct 03, 2014 | 70.44 | 71.10 | 70.21 | 70.64 | 4,113,582 | +0.41(+0.58%) |
Oct 02, 2014 | 70.23 | 70.64 | 69.72 | 70.23 | 5,249,491 | -0.25(-0.35%) |