Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 73.17 | 72.89 | 72.89 | 72.89 | 1,459,600 | -0.41(-0.56%) |
Dec 30, 2014 | 72.65 | 73.38 | 72.16 | 73.30 | 705,192 | +0.23(+0.31%) |
Dec 29, 2014 | 72.42 | 73.26 | 72.42 | 73.07 | 582,221 | +0.36(+0.50%) |
Dec 26, 2014 | 72.93 | 73.00 | 72.05 | 72.71 | 437,791 | +0.08(+0.11%) |
Dec 24, 2014 | 71.93 | 72.63 | 72.63 | 72.63 | 366,100 | +0.54(+0.75%) |
Dec 23, 2014 | 71.94 | 72.70 | 71.63 | 72.09 | 963,491 | +0.15(+0.21%) |
Dec 22, 2014 | 72.54 | 72.75 | 71.33 | 71.94 | 1,152,923 | -0.67(-0.92%) |
Dec 19, 2014 | 72.31 | 73.31 | 71.45 | 72.61 | 3,260,142 | +0.22(+0.30%) |
Dec 18, 2014 | 70.96 | 73.60 | 70.96 | 72.39 | 2,937,219 | +2.67(+3.83%) |
Dec 17, 2014 | 68.85 | 69.94 | 68.45 | 69.72 | 1,254,335 | +1.23(+1.80%) |
Dec 16, 2014 | 69.45 | 70.65 | 68.45 | 68.48 | 2,798,700 | -1.56(-2.23%) |
Dec 15, 2014 | 70.85 | 71.09 | 69.42 | 70.05 | 2,292,490 | -0.78(-1.10%) |
Dec 12, 2014 | 69.87 | 71.34 | 69.83 | 70.83 | 1,109,885 | +0.22(+0.31%) |
Dec 11, 2014 | 70.72 | 71.89 | 70.31 | 70.61 | 1,582,034 | +0.05(+0.07%) |
Dec 10, 2014 | 71.95 | 72.00 | 70.43 | 70.56 | 999,911 | -0.88(-1.23%) |
Dec 09, 2014 | 71.12 | 71.94 | 69.40 | 71.44 | 2,729,819 | -0.35(-0.49%) |
Dec 08, 2014 | 73.56 | 73.65 | 71.75 | 71.79 | 1,805,419 | -1.41(-1.93%) |
Dec 05, 2014 | 73.63 | 74.09 | 72.97 | 73.20 | 1,776,715 | +0.27(+0.37%) |
Dec 04, 2014 | 72.93 | 73.28 | 72.13 | 72.93 | 3,216,070 | -1.49(-2.00%) |
Dec 03, 2014 | 74.15 | 75.53 | 72.81 | 74.42 | 4,007,207 | -0.85(-1.13%) |
Dec 02, 2014 | 76.64 | 77.37 | 75.12 | 75.27 | 4,087,075 | -1.87(-2.42%) |
Dec 01, 2014 | 79.00 | 79.28 | 76.90 | 77.14 | 2,277,319 | -2.27(-2.86%) |
Nov 28, 2014 | 77.91 | 79.57 | 77.60 | 79.41 | 1,320,131 | +1.17(+1.50%) |
Nov 26, 2014 | 76.57 | 78.24 | 78.24 | 78.24 | 2,043,600 | +1.90(+2.49%) |
Nov 25, 2014 | 76.52 | 77.55 | 76.00 | 76.34 | 2,723,064 | +0.29(+0.38%) |
Nov 24, 2014 | 74.16 | 76.29 | 73.77 | 76.05 | 4,140,135 | +2.35(+3.19%) |
Nov 21, 2014 | 74.26 | 75.29 | 72.85 | 73.70 | 3,844,112 | +1.48(+2.05%) |
Nov 20, 2014 | 73.87 | 74.18 | 72.00 | 72.22 | 5,039,460 | -2.44(-3.27%) |
Nov 19, 2014 | 69.00 | 75.26 | 69.00 | 74.66 | 15,298,778 | +6.81(+10.04%) |
Nov 18, 2014 | 65.20 | 67.94 | 65.05 | 67.85 | 3,048,900 | +2.57(+3.94%) |
Nov 17, 2014 | 64.57 | 65.31 | 64.02 | 65.28 | 855,802 | +0.38(+0.59%) |
Nov 14, 2014 | 65.07 | 65.07 | 64.09 | 64.90 | 890,645 | +0.23(+0.36%) |
Nov 13, 2014 | 64.08 | 64.91 | 63.56 | 64.67 | 1,212,528 | +0.85(+1.33%) |
Nov 12, 2014 | 63.40 | 63.99 | 62.72 | 63.82 | 1,077,161 | +0.03(+0.05%) |
Nov 11, 2014 | 63.66 | 63.99 | 63.05 | 63.79 | 1,619,779 | +0.12(+0.19%) |
Nov 10, 2014 | 63.68 | 64.27 | 62.80 | 63.67 | 1,180,266 | -0.03(-0.05%) |
Nov 07, 2014 | 63.76 | 63.82 | 63.14 | 63.70 | 779,421 | +0.05(+0.07%) |
Nov 06, 2014 | 63.43 | 64.11 | 62.79 | 63.66 | 1,888,316 | +0.61(+0.97%) |
Nov 05, 2014 | 63.00 | 64.26 | 62.37 | 63.05 | 2,517,382 | -0.21(-0.33%) |
Nov 04, 2014 | 60.72 | 63.91 | 60.50 | 63.26 | 3,620,962 | -0.55(-0.86%) |
Nov 03, 2014 | 63.36 | 64.49 | 63.03 | 63.81 | 2,605,316 | +0.16(+0.25%) |
Oct 31, 2014 | 64.00 | 64.00 | 62.45 | 63.65 | 2,364,477 | +1.36(+2.18%) |
Oct 30, 2014 | 61.77 | 62.46 | 61.29 | 62.29 | 1,178,263 | +0.34(+0.55%) |
Oct 29, 2014 | 61.53 | 61.72 | 61.26 | 61.95 | 939,097 | +0.52(+0.85%) |
Oct 28, 2014 | 61.71 | 62.09 | 61.23 | 61.43 | 1,657,862 | +0.08(+0.13%) |
Oct 27, 2014 | 62.21 | 62.20 | 60.93 | 61.35 | 1,082,611 | -0.85(-1.37%) |
Oct 24, 2014 | 61.21 | 62.88 | 60.81 | 62.20 | 1,733,838 | +1.20(+1.97%) |
Oct 23, 2014 | 60.41 | 61.55 | 60.04 | 61.00 | 1,531,805 | +1.27(+2.13%) |
Oct 22, 2014 | 60.88 | 61.35 | 59.67 | 59.73 | 1,472,967 | -0.93(-1.53%) |
Oct 21, 2014 | 59.14 | 61.00 | 58.93 | 60.66 | 1,808,591 | +1.96(+3.34%) |
Oct 20, 2014 | 58.76 | 58.91 | 58.13 | 58.70 | 1,275,715 | +0.17(+0.29%) |
Oct 17, 2014 | 58.38 | 59.79 | 58.22 | 58.53 | 2,648,818 | +0.57(+0.98%) |
Oct 16, 2014 | 57.94 | 58.10 | 57.00 | 57.96 | 4,015,639 | -0.90(-1.53%) |
Oct 15, 2014 | 57.39 | 59.45 | 56.17 | 58.86 | 4,329,361 | +0.00(+0.00%) |
Oct 14, 2014 | 60.22 | 60.62 | 57.42 | 58.86 | 3,406,831 | -0.75(-1.26%) |
Oct 13, 2014 | 61.26 | 61.62 | 59.56 | 59.61 | 2,997,316 | -2.02(-3.28%) |
Oct 10, 2014 | 63.31 | 63.90 | 61.54 | 61.63 | 1,992,525 | -1.82(-2.87%) |
Oct 09, 2014 | 63.96 | 64.38 | 63.06 | 63.45 | 1,255,997 | -0.77(-1.20%) |
Oct 08, 2014 | 63.67 | 64.36 | 63.04 | 64.22 | 1,510,877 | +0.51(+0.80%) |
Oct 07, 2014 | 64.15 | 64.49 | 63.40 | 63.71 | 2,029,450 | -0.94(-1.45%) |
Oct 06, 2014 | 65.22 | 65.50 | 64.57 | 64.65 | 1,228,783 | -0.51(-0.78%) |
Oct 03, 2014 | 64.12 | 65.54 | 63.75 | 65.16 | 1,856,977 | +1.58(+2.49%) |
Oct 02, 2014 | 63.43 | 63.71 | 62.09 | 63.58 | 2,768,551 | -0.02(-0.03%) |