Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 79.46 | 77.94 | 77.94 | 77.94 | 20,061,664 | -1.20(-1.51%) |
Dec 30, 2014 | 79.77 | 80.50 | 79.02 | 79.14 | 14,378,113 | -0.80(-1.00%) |
Dec 29, 2014 | 80.40 | 80.87 | 79.63 | 79.94 | 14,135,766 | -0.75(-0.93%) |
Dec 26, 2014 | 80.93 | 81.19 | 80.42 | 80.69 | 10,658,685 | +0.01(+0.01%) |
Dec 24, 2014 | 80.94 | 80.68 | 80.68 | 80.68 | 7,693,654 | +0.16(+0.20%) |
Dec 23, 2014 | 81.93 | 82.08 | 80.31 | 80.52 | 19,874,762 | -0.84(-1.03%) |
Dec 22, 2014 | 80.00 | 81.80 | 79.92 | 81.36 | 31,402,984 | +1.57(+1.97%) |
Dec 19, 2014 | 78.67 | 79.92 | 78.25 | 79.80 | 43,380,972 | +1.48(+1.89%) |
Dec 18, 2014 | 76.81 | 78.32 | 76.43 | 78.32 | 34,194,452 | +2.29(+3.01%) |
Dec 17, 2014 | 74.93 | 76.33 | 74.82 | 76.03 | 29,191,656 | +1.42(+1.90%) |
Dec 16, 2014 | 76.11 | 77.31 | 74.51 | 74.61 | 31,530,358 | -2.30(-2.99%) |
Dec 15, 2014 | 78.38 | 78.50 | 76.48 | 76.91 | 29,390,990 | -0.84(-1.08%) |
Dec 12, 2014 | 77.08 | 78.80 | 76.94 | 77.75 | 28,121,422 | +0.10(+0.13%) |
Dec 11, 2014 | 76.44 | 78.44 | 76.40 | 77.65 | 33,505,216 | +1.55(+2.03%) |
Dec 10, 2014 | 76.57 | 77.47 | 75.99 | 76.10 | 32,216,630 | -0.66(-0.86%) |
Dec 09, 2014 | 75.12 | 76.85 | 74.70 | 76.76 | 25,341,832 | +0.32(+0.42%) |
Dec 08, 2014 | 76.10 | 77.17 | 75.32 | 76.44 | 25,746,108 | +0.16(+0.21%) |
Dec 05, 2014 | 75.72 | 76.68 | 75.28 | 76.28 | 24,332,236 | +1.12(+1.49%) |
Dec 04, 2014 | 74.75 | 75.47 | 74.58 | 75.16 | 14,387,466 | +0.36(+0.48%) |
Dec 03, 2014 | 75.30 | 75.65 | 74.32 | 74.80 | 16,667,707 | -0.58(-0.77%) |
Dec 02, 2014 | 75.25 | 75.83 | 74.96 | 75.38 | 16,773,304 | +0.36(+0.48%) |
Dec 01, 2014 | 77.18 | 77.23 | 74.72 | 75.02 | 31,795,964 | -2.60(-3.35%) |
Nov 28, 2014 | 77.59 | 78.19 | 77.15 | 77.62 | 16,009,003 | +0.08(+0.10%) |
Nov 26, 2014 | 75.45 | 77.54 | 77.54 | 77.54 | 32,729,990 | +1.99(+2.63%) |
Nov 25, 2014 | 74.13 | 75.66 | 74.05 | 75.55 | 32,258,038 | +1.62(+2.19%) |
Nov 24, 2014 | 73.46 | 74.27 | 73.27 | 73.93 | 22,109,088 | +0.26(+0.35%) |
Nov 21, 2014 | 74.42 | 74.42 | 73.42 | 73.67 | 23,084,850 | +0.15(+0.20%) |
Nov 20, 2014 | 72.72 | 73.91 | 72.43 | 73.52 | 19,160,032 | +0.27(+0.37%) |
Nov 19, 2014 | 73.93 | 74.46 | 73.03 | 73.25 | 25,443,564 | -1.01(-1.36%) |
Nov 18, 2014 | 74.37 | 74.72 | 73.82 | 74.26 | 20,705,498 | +0.10(+0.13%) |
Nov 17, 2014 | 74.80 | 75.57 | 73.80 | 74.16 | 28,713,344 | -0.64(-0.85%) |
Nov 14, 2014 | 74.19 | 74.85 | 73.96 | 74.80 | 19,497,544 | +0.63(+0.85%) |
Nov 13, 2014 | 74.66 | 75.16 | 73.56 | 74.17 | 26,450,386 | -0.47(-0.63%) |
Nov 12, 2014 | 74.20 | 75.06 | 73.46 | 74.64 | 26,541,182 | +0.11(+0.15%) |
Nov 11, 2014 | 74.87 | 74.90 | 73.95 | 74.53 | 18,738,136 | -0.39(-0.52%) |
Nov 10, 2014 | 75.28 | 75.40 | 74.53 | 74.92 | 21,566,726 | -0.60(-0.79%) |
Nov 07, 2014 | 75.31 | 75.77 | 74.94 | 75.52 | 20,796,422 | +0.34(+0.45%) |
Nov 06, 2014 | 74.81 | 75.52 | 74.23 | 75.18 | 21,365,964 | +0.43(+0.57%) |
Nov 05, 2014 | 76.43 | 76.72 | 74.34 | 74.75 | 35,911,376 | -0.93(-1.23%) |
Nov 04, 2014 | 74.15 | 75.69 | 73.57 | 75.68 | 39,291,800 | +1.88(+2.54%) |
Nov 03, 2014 | 75.39 | 75.44 | 73.62 | 73.80 | 40,643,284 | -1.11(-1.48%) |
Oct 31, 2014 | 74.85 | 75.62 | 74.38 | 74.91 | 44,591,588 | +0.88(+1.19%) |
Oct 30, 2014 | 74.97 | 75.27 | 72.82 | 74.03 | 83,302,176 | -1.75(-2.31%) |
Oct 29, 2014 | 75.37 | 75.86 | 74.70 | 75.78 | 106,170,120 | -4.90(-6.08%) |
Oct 28, 2014 | 80.09 | 81.07 | 79.49 | 80.68 | 73,199,488 | +0.49(+0.61%) |
Oct 27, 2014 | 80.65 | 80.71 | 79.68 | 80.19 | 30,131,728 | -0.39(-0.48%) |
Oct 24, 2014 | 80.11 | 80.73 | 79.24 | 80.58 | 32,281,736 | +0.63(+0.79%) |
Oct 23, 2014 | 79.30 | 80.54 | 78.93 | 79.96 | 35,062,320 | +1.67(+2.13%) |
Oct 22, 2014 | 78.74 | 79.77 | 77.93 | 78.29 | 41,878,444 | -0.32(-0.41%) |
Oct 21, 2014 | 77.48 | 78.66 | 77.07 | 78.61 | 32,261,094 | +1.74(+2.26%) |
Oct 20, 2014 | 75.52 | 77.01 | 75.30 | 76.87 | 34,685,820 | +1.00(+1.32%) |
Oct 17, 2014 | 74.15 | 75.92 | 73.67 | 75.87 | 76,422,640 | +3.32(+4.57%) |
Oct 16, 2014 | 70.72 | 73.27 | 70.51 | 72.55 | 53,567,100 | -0.58(-0.79%) |
Oct 15, 2014 | 71.61 | 73.72 | 70.25 | 73.13 | 61,538,580 | -0.38(-0.52%) |
Oct 14, 2014 | 73.92 | 74.10 | 71.97 | 73.51 | 50,327,140 | +0.60(+0.82%) |
Oct 13, 2014 | 73.15 | 74.70 | 72.54 | 72.91 | 43,959,816 | +0.08(+0.11%) |
Oct 10, 2014 | 75.51 | 76.42 | 72.68 | 72.83 | 52,201,488 | -3.00(-3.95%) |
Oct 09, 2014 | 77.20 | 77.68 | 75.77 | 75.83 | 32,499,896 | -1.61(-2.08%) |
Oct 08, 2014 | 76.10 | 77.63 | 75.02 | 77.44 | 32,987,238 | +1.23(+1.61%) |
Oct 07, 2014 | 76.97 | 77.87 | 76.16 | 76.21 | 25,318,658 | -1.26(-1.63%) |
Oct 06, 2014 | 77.11 | 77.81 | 76.77 | 77.47 | 25,748,590 | +0.11(+0.15%) |
Oct 03, 2014 | 77.68 | 77.98 | 77.18 | 77.36 | 23,364,936 | +0.36(+0.47%) |
Oct 02, 2014 | 76.49 | 77.40 | 75.56 | 77.00 | 36,509,668 | +0.53(+0.69%) |