Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 79.06 | 78.23 | 78.23 | 78.23 | 2,226,276 | -0.63(-0.79%) |
Dec 30, 2014 | 79.24 | 79.42 | 78.74 | 78.86 | 1,897,274 | -0.74(-0.93%) |
Dec 29, 2014 | 79.41 | 79.81 | 79.22 | 79.60 | 1,258,742 | +0.03(+0.04%) |
Dec 26, 2014 | 79.90 | 80.01 | 79.57 | 79.57 | 1,310,260 | -0.26(-0.32%) |
Dec 24, 2014 | 80.13 | 79.83 | 79.83 | 79.83 | 774,617 | -0.02(-0.02%) |
Dec 23, 2014 | 79.56 | 80.16 | 79.50 | 79.85 | 1,945,040 | +0.60(+0.76%) |
Dec 22, 2014 | 79.06 | 79.85 | 78.94 | 79.24 | 3,269,521 | +0.04(+0.05%) |
Dec 19, 2014 | 78.81 | 79.66 | 78.64 | 79.20 | 5,639,728 | +0.41(+0.53%) |
Dec 18, 2014 | 77.48 | 78.79 | 77.26 | 78.79 | 4,656,153 | +2.33(+3.04%) |
Dec 17, 2014 | 75.48 | 76.60 | 74.84 | 76.46 | 6,278,676 | +1.00(+1.33%) |
Dec 16, 2014 | 75.09 | 76.78 | 75.02 | 75.46 | 5,157,853 | +0.45(+0.59%) |
Dec 15, 2014 | 75.97 | 76.21 | 74.67 | 75.02 | 4,242,497 | -0.05(-0.07%) |
Dec 12, 2014 | 76.03 | 76.33 | 75.04 | 75.07 | 3,018,848 | -1.57(-2.05%) |
Dec 11, 2014 | 76.50 | 77.12 | 76.39 | 76.64 | 2,827,015 | +0.31(+0.40%) |
Dec 10, 2014 | 77.66 | 77.71 | 76.26 | 76.34 | 3,049,937 | -1.43(-1.83%) |
Dec 09, 2014 | 76.33 | 77.83 | 76.30 | 77.76 | 2,190,835 | +0.45(+0.58%) |
Dec 08, 2014 | 77.80 | 78.12 | 77.18 | 77.32 | 2,003,822 | -0.74(-0.94%) |
Dec 05, 2014 | 78.00 | 78.30 | 77.81 | 78.05 | 1,880,539 | +0.34(+0.43%) |
Dec 04, 2014 | 78.18 | 78.18 | 77.33 | 77.72 | 2,442,865 | -0.56(-0.71%) |
Dec 03, 2014 | 76.84 | 78.34 | 76.84 | 78.27 | 3,440,985 | +1.65(+2.16%) |
Dec 02, 2014 | 76.32 | 76.62 | 76.13 | 76.62 | 2,152,827 | +0.36(+0.47%) |
Dec 01, 2014 | 77.20 | 77.44 | 76.20 | 76.26 | 3,885,843 | -1.31(-1.69%) |
Nov 28, 2014 | 77.71 | 77.79 | 77.47 | 77.57 | 1,978,501 | -0.01(-0.01%) |
Nov 26, 2014 | 77.62 | 77.58 | 77.58 | 77.58 | 2,788,113 | +0.16(+0.20%) |
Nov 25, 2014 | 76.93 | 77.68 | 76.85 | 77.42 | 3,562,099 | +0.48(+0.62%) |
Nov 24, 2014 | 77.15 | 77.40 | 76.70 | 76.94 | 2,496,803 | +0.03(+0.04%) |
Nov 21, 2014 | 76.53 | 77.05 | 76.43 | 76.91 | 4,254,684 | +1.17(+1.55%) |
Nov 20, 2014 | 75.27 | 75.85 | 75.05 | 75.74 | 2,219,092 | +0.13(+0.17%) |
Nov 19, 2014 | 75.61 | 75.71 | 75.16 | 75.61 | 1,723,906 | -0.20(-0.27%) |
Nov 18, 2014 | 75.36 | 76.14 | 75.24 | 75.81 | 2,845,360 | +0.64(+0.85%) |
Nov 17, 2014 | 74.90 | 75.26 | 74.90 | 75.17 | 2,236,282 | -0.20(-0.27%) |
Nov 14, 2014 | 75.65 | 75.78 | 75.21 | 75.38 | 1,731,007 | -0.21(-0.28%) |
Nov 13, 2014 | 75.57 | 76.16 | 75.34 | 75.59 | 3,105,391 | +0.04(+0.05%) |
Nov 12, 2014 | 75.04 | 75.68 | 75.02 | 75.55 | 2,325,225 | +0.02(+0.03%) |
Nov 11, 2014 | 75.70 | 76.01 | 75.34 | 75.53 | 1,571,235 | -0.23(-0.30%) |
Nov 10, 2014 | 75.44 | 75.84 | 75.07 | 75.75 | 2,347,377 | +0.39(+0.52%) |
Nov 07, 2014 | 75.31 | 75.53 | 74.86 | 75.36 | 3,036,812 | +0.05(+0.06%) |
Nov 06, 2014 | 75.45 | 75.52 | 74.86 | 75.31 | 3,875,545 | +0.00(+0.00%) |
Nov 05, 2014 | 75.01 | 75.45 | 74.53 | 75.31 | 3,565,702 | +1.11(+1.49%) |
Nov 04, 2014 | 74.53 | 74.65 | 73.89 | 74.21 | 3,455,784 | -0.29(-0.39%) |
Nov 03, 2014 | 74.96 | 74.96 | 74.32 | 74.50 | 3,968,913 | -0.36(-0.48%) |
Oct 31, 2014 | 75.49 | 75.53 | 74.67 | 74.86 | 5,130,935 | +0.41(+0.55%) |
Oct 30, 2014 | 73.52 | 74.78 | 73.32 | 74.44 | 2,943,586 | +0.42(+0.57%) |
Oct 29, 2014 | 74.17 | 74.43 | 73.49 | 74.02 | 3,344,531 | -0.09(-0.13%) |
Oct 28, 2014 | 73.52 | 74.29 | 73.32 | 74.12 | 4,089,657 | +1.14(+1.57%) |
Oct 27, 2014 | 73.35 | 73.75 | 72.62 | 72.97 | 5,305,125 | -0.78(-1.06%) |
Oct 24, 2014 | 72.85 | 73.87 | 72.59 | 73.75 | 3,421,220 | +0.87(+1.20%) |
Oct 23, 2014 | 72.27 | 73.59 | 72.11 | 72.88 | 5,243,518 | +1.88(+2.65%) |
Oct 22, 2014 | 72.86 | 73.03 | 70.97 | 70.99 | 6,747,400 | -1.37(-1.89%) |
Oct 21, 2014 | 70.56 | 72.39 | 70.56 | 72.36 | 5,829,266 | +2.27(+3.24%) |
Oct 20, 2014 | 69.58 | 70.10 | 69.53 | 70.09 | 5,795,511 | -0.05(-0.07%) |
Oct 17, 2014 | 69.49 | 70.70 | 69.22 | 70.14 | 10,071,171 | +2.86(+4.25%) |
Oct 16, 2014 | 65.21 | 67.60 | 65.01 | 67.28 | 7,719,574 | +1.00(+1.50%) |
Oct 15, 2014 | 66.33 | 66.76 | 64.55 | 66.28 | 10,158,668 | -0.84(-1.25%) |
Oct 14, 2014 | 66.97 | 67.72 | 66.75 | 67.12 | 7,218,890 | +0.41(+0.62%) |
Oct 13, 2014 | 68.55 | 68.92 | 66.63 | 66.71 | 5,299,227 | -1.74(-2.55%) |
Oct 10, 2014 | 69.74 | 69.93 | 68.64 | 68.45 | 5,980,029 | -1.46(-2.08%) |
Oct 09, 2014 | 71.16 | 71.32 | 69.70 | 69.91 | 3,455,868 | -1.31(-1.84%) |
Oct 08, 2014 | 70.00 | 71.27 | 69.53 | 71.22 | 4,437,783 | +1.29(+1.85%) |
Oct 07, 2014 | 71.00 | 71.15 | 69.89 | 69.93 | 3,326,514 | -1.68(-2.35%) |
Oct 06, 2014 | 71.71 | 72.22 | 71.38 | 71.61 | 3,072,476 | +0.19(+0.26%) |
Oct 03, 2014 | 71.57 | 71.73 | 70.98 | 71.42 | 3,265,686 | +0.46(+0.65%) |
Oct 02, 2014 | 71.33 | 71.55 | 70.32 | 70.96 | 3,498,583 | -0.42(-0.59%) |