Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 69.78 | 68.52 | 68.52 | 68.52 | 19,093,208 | -0.74(-1.07%) |
Dec 30, 2014 | 71.05 | 71.41 | 69.11 | 69.26 | 25,428,132 | -1.47(-2.08%) |
Dec 29, 2014 | 69.83 | 70.82 | 69.35 | 70.73 | 28,352,644 | +2.55(+3.74%) |
Dec 26, 2014 | 67.43 | 68.59 | 67.10 | 68.18 | 24,280,454 | +1.82(+2.74%) |
Dec 24, 2014 | 64.68 | 66.36 | 66.36 | 66.36 | 29,159,412 | +1.34(+2.06%) |
Dec 23, 2014 | 67.90 | 67.97 | 62.48 | 65.02 | 83,941,864 | -2.51(-3.71%) |
Dec 22, 2014 | 70.31 | 71.29 | 67.20 | 67.53 | 99,595,592 | -11.30(-14.34%) |
Dec 19, 2014 | 76.97 | 79.59 | 76.06 | 78.83 | 29,178,858 | +2.12(+2.76%) |
Dec 18, 2014 | 75.94 | 76.84 | 75.35 | 76.72 | 19,603,642 | +2.28(+3.07%) |
Dec 17, 2014 | 73.03 | 74.68 | 72.37 | 74.44 | 18,639,654 | +1.41(+1.93%) |
Dec 16, 2014 | 74.61 | 74.81 | 72.97 | 73.03 | 17,937,320 | -1.96(-2.62%) |
Dec 15, 2014 | 76.50 | 77.01 | 74.41 | 74.99 | 22,305,344 | -0.71(-0.93%) |
Dec 12, 2014 | 75.21 | 77.34 | 75.12 | 75.69 | 15,469,718 | -0.13(-0.17%) |
Dec 11, 2014 | 76.49 | 77.71 | 75.60 | 75.82 | 15,088,632 | -0.39(-0.51%) |
Dec 10, 2014 | 76.97 | 77.60 | 75.94 | 76.21 | 16,369,277 | -0.77(-1.01%) |
Dec 09, 2014 | 75.46 | 77.05 | 74.30 | 76.98 | 15,577,302 | +0.25(+0.33%) |
Dec 08, 2014 | 76.36 | 78.20 | 76.27 | 76.73 | 18,914,626 | +0.71(+0.93%) |
Dec 05, 2014 | 74.36 | 76.22 | 74.25 | 76.03 | 24,938,018 | +2.01(+2.72%) |
Dec 04, 2014 | 73.25 | 74.17 | 72.59 | 74.01 | 16,626,585 | +0.68(+0.93%) |
Dec 03, 2014 | 74.90 | 74.93 | 72.59 | 73.33 | 24,234,136 | -0.95(-1.28%) |
Dec 02, 2014 | 73.54 | 74.71 | 73.43 | 74.28 | 21,404,048 | +1.19(+1.63%) |
Dec 01, 2014 | 72.69 | 74.14 | 72.52 | 73.09 | 19,966,314 | +0.17(+0.23%) |
Nov 28, 2014 | 73.41 | 73.66 | 72.47 | 72.92 | 10,390,174 | +0.01(+0.02%) |
Nov 26, 2014 | 73.60 | 72.91 | 72.91 | 72.91 | 15,870,654 | -0.59(-0.80%) |
Nov 25, 2014 | 73.38 | 73.69 | 71.51 | 73.50 | 28,301,020 | +0.37(+0.51%) |
Nov 24, 2014 | 73.50 | 74.36 | 72.28 | 73.13 | 23,535,540 | +0.01(+0.02%) |
Nov 21, 2014 | 74.30 | 74.52 | 72.75 | 73.11 | 23,063,446 | -0.01(-0.01%) |
Nov 20, 2014 | 74.11 | 75.15 | 72.91 | 73.12 | 27,548,780 | -1.27(-1.71%) |
Nov 19, 2014 | 75.02 | 75.10 | 73.42 | 74.39 | 19,069,758 | -1.00(-1.32%) |
Nov 18, 2014 | 73.92 | 75.58 | 73.29 | 75.39 | 27,733,090 | +2.38(+3.26%) |
Nov 17, 2014 | 73.49 | 74.26 | 72.91 | 73.01 | 23,516,696 | -1.18(-1.59%) |
Nov 14, 2014 | 75.23 | 75.45 | 72.69 | 74.19 | 32,402,238 | -1.56(-2.05%) |
Nov 13, 2014 | 77.75 | 77.82 | 75.24 | 75.74 | 28,717,424 | -1.96(-2.53%) |
Nov 12, 2014 | 78.33 | 78.37 | 76.83 | 77.71 | 17,604,962 | -0.81(-1.03%) |
Nov 11, 2014 | 78.13 | 79.03 | 77.54 | 78.51 | 16,792,722 | +0.72(+0.93%) |
Nov 10, 2014 | 79.28 | 79.50 | 77.53 | 77.79 | 29,449,944 | +0.41(+0.54%) |
Nov 07, 2014 | 79.16 | 79.20 | 77.29 | 77.38 | 17,421,362 | -0.36(-0.46%) |
Nov 06, 2014 | 77.74 | 78.83 | 77.12 | 77.74 | 18,085,114 | +0.65(+0.84%) |
Nov 05, 2014 | 80.59 | 80.62 | 76.87 | 77.09 | 21,256,026 | -2.67(-3.34%) |
Nov 04, 2014 | 79.68 | 80.43 | 79.21 | 79.76 | 14,022,503 | -0.19(-0.24%) |
Nov 03, 2014 | 81.64 | 82.00 | 79.23 | 79.95 | 21,123,616 | -1.47(-1.80%) |
Oct 31, 2014 | 84.25 | 84.92 | 80.51 | 81.41 | 30,361,534 | -1.61(-1.94%) |
Oct 30, 2014 | 80.48 | 83.12 | 80.40 | 83.03 | 18,974,420 | +2.54(+3.16%) |
Oct 29, 2014 | 79.85 | 82.45 | 78.51 | 80.48 | 29,093,544 | -1.98(-2.41%) |
Oct 28, 2014 | 82.32 | 82.96 | 81.60 | 82.47 | 22,143,326 | +0.63(+0.76%) |
Oct 27, 2014 | 80.52 | 82.13 | 80.48 | 81.84 | 15,825,330 | +1.37(+1.70%) |
Oct 24, 2014 | 78.16 | 81.03 | 77.49 | 80.48 | 20,815,242 | +2.57(+3.29%) |
Oct 23, 2014 | 77.52 | 78.64 | 76.69 | 77.91 | 19,083,468 | +0.79(+1.03%) |
Oct 22, 2014 | 77.42 | 77.78 | 75.66 | 77.12 | 18,926,042 | -0.42(-0.54%) |
Oct 21, 2014 | 75.63 | 77.54 | 75.21 | 77.54 | 16,872,620 | +3.24(+4.36%) |
Oct 20, 2014 | 73.53 | 74.25 | 73.29 | 74.30 | 16,354,730 | +1.06(+1.45%) |
Oct 17, 2014 | 71.69 | 74.38 | 71.69 | 73.24 | 24,128,230 | +2.81(+3.99%) |
Oct 16, 2014 | 68.61 | 72.69 | 68.29 | 70.42 | 27,352,180 | +0.52(+0.75%) |
Oct 15, 2014 | 69.06 | 70.40 | 66.68 | 69.90 | 32,785,122 | -0.74(-1.05%) |
Oct 14, 2014 | 74.14 | 74.78 | 70.17 | 70.64 | 37,483,460 | -3.10(-4.20%) |
Oct 13, 2014 | 75.95 | 76.01 | 73.68 | 73.74 | 20,051,766 | -1.66(-2.21%) |
Oct 10, 2014 | 76.61 | 78.14 | 74.87 | 75.40 | 27,119,194 | -1.54(-2.00%) |
Oct 09, 2014 | 78.81 | 78.96 | 76.85 | 76.94 | 18,131,250 | -2.20(-2.77%) |
Oct 08, 2014 | 75.82 | 79.21 | 75.63 | 79.14 | 22,758,162 | +3.33(+4.39%) |
Oct 07, 2014 | 76.22 | 76.54 | 74.54 | 75.81 | 13,424,284 | -0.61(-0.80%) |
Oct 06, 2014 | 77.94 | 78.11 | 76.19 | 76.42 | 15,514,669 | -1.01(-1.30%) |
Oct 03, 2014 | 76.73 | 78.03 | 76.11 | 77.43 | 14,164,894 | +1.42(+1.87%) |
Oct 02, 2014 | 76.33 | 76.99 | 75.31 | 76.01 | 15,861,834 | -0.75(-0.98%) |