Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 77.81 | 77.49 | 77.49 | 77.49 | 34,000 | -0.51(-0.65%) |
Dec 30, 2014 | 78.57 | 78.73 | 77.54 | 78.00 | 184,846 | -0.56(-0.71%) |
Dec 29, 2014 | 79.10 | 79.10 | 78.38 | 78.56 | 27,300 | -0.80(-1.01%) |
Dec 26, 2014 | 78.96 | 79.49 | 78.86 | 79.36 | 18,783 | +0.99(+1.26%) |
Dec 24, 2014 | 78.66 | 78.37 | 78.37 | 78.37 | 13,000 | -0.45(-0.57%) |
Dec 23, 2014 | 78.90 | 79.10 | 78.55 | 78.82 | 15,686 | +0.09(+0.12%) |
Dec 22, 2014 | 78.72 | 79.23 | 78.37 | 78.73 | 29,587 | +0.63(+0.81%) |
Dec 19, 2014 | 77.20 | 78.36 | 77.16 | 78.10 | 41,080 | +1.09(+1.42%) |
Dec 18, 2014 | 76.60 | 77.20 | 76.41 | 77.01 | 26,169 | +1.40(+1.85%) |
Dec 17, 2014 | 76.25 | 76.25 | 75.26 | 75.61 | 43,505 | -0.20(-0.26%) |
Dec 16, 2014 | 77.50 | 77.50 | 75.80 | 75.81 | 80,649 | -1.50(-1.94%) |
Dec 15, 2014 | 78.60 | 78.69 | 77.30 | 77.31 | 46,160 | -1.74(-2.20%) |
Dec 12, 2014 | 79.15 | 79.43 | 78.90 | 79.05 | 29,949 | -0.50(-0.63%) |
Dec 11, 2014 | 79.47 | 79.94 | 79.30 | 79.55 | 35,834 | +0.25(+0.32%) |
Dec 10, 2014 | 79.05 | 79.80 | 79.05 | 79.30 | 73,322 | +0.68(+0.86%) |
Dec 09, 2014 | 78.45 | 78.79 | 78.00 | 78.62 | 39,292 | +0.91(+1.17%) |
Dec 08, 2014 | 78.17 | 78.20 | 77.27 | 77.71 | 30,888 | -0.14(-0.18%) |
Dec 05, 2014 | 78.10 | 78.14 | 77.55 | 77.85 | 21,549 | +0.45(+0.58%) |
Dec 04, 2014 | 77.65 | 78.28 | 77.40 | 77.40 | 25,185 | -0.07(-0.09%) |
Dec 03, 2014 | 77.90 | 78.34 | 77.18 | 77.47 | 26,314 | -0.33(-0.42%) |
Dec 02, 2014 | 77.76 | 78.70 | 77.56 | 77.80 | 124,241 | -0.47(-0.60%) |
Dec 01, 2014 | 78.04 | 78.83 | 78.00 | 78.27 | 26,728 | -0.15(-0.19%) |
Nov 28, 2014 | 78.45 | 79.00 | 78.25 | 78.42 | 54,325 | +0.42(+0.54%) |
Nov 26, 2014 | 77.60 | 78.00 | 78.00 | 78.00 | 24,200 | +0.76(+0.98%) |
Nov 25, 2014 | 77.64 | 77.75 | 77.00 | 77.24 | 209,030 | +0.53(+0.69%) |
Nov 24, 2014 | 77.18 | 77.80 | 76.47 | 76.71 | 28,199 | -0.04(-0.05%) |
Nov 21, 2014 | 76.91 | 77.17 | 76.47 | 76.75 | 59,411 | +1.83(+2.44%) |
Nov 20, 2014 | 74.63 | 75.00 | 74.40 | 74.92 | 34,765 | +0.66(+0.89%) |
Nov 19, 2014 | 75.43 | 75.71 | 74.26 | 74.26 | 21,976 | -0.79(-1.05%) |
Nov 18, 2014 | 75.25 | 75.53 | 75.05 | 75.05 | 16,621 | +0.55(+0.74%) |
Nov 17, 2014 | 74.85 | 75.21 | 74.45 | 74.50 | 15,577 | +0.14(+0.19%) |
Nov 14, 2014 | 73.88 | 75.17 | 73.60 | 74.36 | 65,565 | -0.28(-0.38%) |
Nov 13, 2014 | 75.00 | 75.09 | 74.16 | 74.64 | 26,540 | -0.66(-0.88%) |
Nov 12, 2014 | 75.35 | 75.98 | 75.02 | 75.30 | 30,510 | +0.29(+0.39%) |
Nov 11, 2014 | 74.20 | 75.27 | 74.15 | 75.01 | 21,282 | +0.95(+1.28%) |
Nov 10, 2014 | 75.00 | 75.00 | 73.87 | 74.06 | 32,059 | -1.19(-1.58%) |
Nov 07, 2014 | 74.06 | 75.44 | 73.95 | 75.25 | 34,850 | +2.34(+3.21%) |
Nov 06, 2014 | 73.50 | 73.64 | 72.89 | 72.91 | 32,569 | -0.51(-0.69%) |
Nov 05, 2014 | 73.53 | 74.35 | 73.35 | 73.42 | 50,396 | -2.92(-3.82%) |
Nov 04, 2014 | 77.63 | 77.65 | 76.16 | 76.34 | 31,693 | -1.75(-2.24%) |
Nov 03, 2014 | 77.85 | 78.18 | 77.65 | 78.09 | 64,542 | +1.00(+1.30%) |
Oct 31, 2014 | 75.85 | 77.23 | 75.85 | 77.09 | 39,557 | +1.38(+1.82%) |
Oct 30, 2014 | 76.80 | 76.82 | 75.48 | 75.71 | 43,239 | -1.50(-1.94%) |
Oct 29, 2014 | 77.61 | 77.92 | 77.15 | 77.21 | 28,818 | +0.04(+0.05%) |
Oct 28, 2014 | 76.97 | 77.50 | 76.76 | 77.17 | 20,119 | +0.97(+1.27%) |
Oct 27, 2014 | 76.45 | 75.91 | 76.10 | 76.20 | 23,676 | +0.29(+0.38%) |
Oct 24, 2014 | 76.14 | 76.44 | 75.75 | 75.91 | 33,434 | +0.16(+0.21%) |
Oct 23, 2014 | 74.85 | 75.95 | 74.45 | 75.75 | 45,682 | +1.05(+1.41%) |
Oct 22, 2014 | 75.15 | 76.01 | 74.60 | 74.70 | 30,548 | -0.66(-0.88%) |
Oct 21, 2014 | 74.86 | 75.50 | 74.86 | 75.36 | 38,670 | +1.14(+1.53%) |
Oct 20, 2014 | 73.60 | 74.11 | 73.45 | 74.22 | 50,305 | +0.94(+1.29%) |
Oct 17, 2014 | 73.15 | 73.79 | 73.06 | 73.28 | 20,959 | +1.12(+1.55%) |
Oct 16, 2014 | 71.80 | 72.56 | 70.85 | 72.16 | 106,608 | -2.14(-2.88%) |
Oct 15, 2014 | 76.51 | 76.82 | 73.92 | 74.30 | 122,035 | -2.65(-3.44%) |
Oct 14, 2014 | 77.14 | 77.16 | 76.63 | 76.95 | 33,411 | +0.68(+0.89%) |
Oct 13, 2014 | 75.93 | 76.57 | 75.90 | 76.27 | 85,245 | +0.06(+0.08%) |
Oct 10, 2014 | 76.27 | 76.45 | 75.85 | 76.21 | 38,892 | -1.14(-1.47%) |
Oct 09, 2014 | 78.27 | 78.60 | 77.30 | 77.35 | 41,749 | -0.25(-0.32%) |
Oct 08, 2014 | 77.73 | 77.93 | 77.00 | 77.60 | 54,218 | +1.39(+1.82%) |
Oct 07, 2014 | 75.52 | 76.59 | 75.36 | 76.21 | 59,993 | +1.95(+2.63%) |
Oct 06, 2014 | 73.53 | 74.72 | 73.53 | 74.26 | 26,142 | +0.67(+0.91%) |
Oct 03, 2014 | 74.09 | 74.14 | 73.10 | 73.59 | 47,816 | -0.96(-1.29%) |
Oct 02, 2014 | 75.53 | 75.53 | 74.55 | 74.55 | 75,882 | -1.05(-1.39%) |