Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 77.84 | 76.38 | 76.38 | 76.38 | 1,562,147 | -1.11(-1.43%) |
Dec 30, 2014 | 77.39 | 77.64 | 77.16 | 77.48 | 1,168,477 | -0.19(-0.25%) |
Dec 29, 2014 | 77.93 | 78.01 | 77.63 | 77.68 | 1,036,486 | -0.19(-0.24%) |
Dec 26, 2014 | 78.05 | 78.21 | 77.86 | 77.87 | 691,138 | -0.06(-0.08%) |
Dec 24, 2014 | 78.04 | 77.93 | 77.93 | 77.93 | 960,265 | -0.08(-0.10%) |
Dec 23, 2014 | 77.98 | 78.32 | 77.62 | 78.01 | 999,064 | +0.35(+0.45%) |
Dec 22, 2014 | 77.33 | 77.70 | 77.09 | 77.66 | 1,406,158 | +0.60(+0.78%) |
Dec 19, 2014 | 76.62 | 77.25 | 76.32 | 77.05 | 3,634,586 | +0.47(+0.61%) |
Dec 18, 2014 | 75.81 | 76.59 | 75.51 | 76.59 | 2,097,126 | +1.79(+2.39%) |
Dec 17, 2014 | 74.21 | 75.02 | 73.59 | 74.80 | 3,845,341 | +0.62(+0.83%) |
Dec 16, 2014 | 74.13 | 75.79 | 74.06 | 74.18 | 1,738,817 | -0.02(-0.03%) |
Dec 15, 2014 | 75.51 | 75.51 | 74.05 | 74.21 | 2,774,287 | -0.67(-0.90%) |
Dec 12, 2014 | 75.53 | 76.03 | 74.87 | 74.88 | 1,953,920 | -1.35(-1.77%) |
Dec 11, 2014 | 76.29 | 76.89 | 76.08 | 76.23 | 1,557,787 | +0.30(+0.40%) |
Dec 10, 2014 | 76.70 | 76.79 | 75.79 | 75.92 | 2,149,644 | -1.11(-1.44%) |
Dec 09, 2014 | 76.54 | 77.30 | 76.20 | 77.03 | 2,919,527 | -0.27(-0.35%) |
Dec 08, 2014 | 78.03 | 78.48 | 77.23 | 77.30 | 2,016,750 | -0.29(-0.37%) |
Dec 05, 2014 | 77.09 | 77.98 | 77.01 | 77.59 | 1,929,115 | +0.42(+0.54%) |
Dec 04, 2014 | 77.62 | 77.71 | 76.92 | 77.18 | 2,373,225 | -0.51(-0.65%) |
Dec 03, 2014 | 76.45 | 77.78 | 76.40 | 77.68 | 2,236,480 | +1.46(+1.92%) |
Dec 02, 2014 | 75.87 | 76.53 | 75.75 | 76.22 | 2,280,535 | +0.54(+0.71%) |
Dec 01, 2014 | 76.04 | 76.13 | 75.53 | 75.68 | 2,385,680 | -0.50(-0.65%) |
Nov 28, 2014 | 76.86 | 76.91 | 76.04 | 76.18 | 1,295,212 | -0.48(-0.63%) |
Nov 26, 2014 | 76.70 | 76.66 | 76.66 | 76.66 | 2,175,363 | -0.15(-0.20%) |
Nov 25, 2014 | 77.05 | 77.18 | 76.61 | 76.81 | 2,496,763 | -0.30(-0.39%) |
Nov 24, 2014 | 77.06 | 77.31 | 76.85 | 77.11 | 1,296,800 | +0.15(+0.20%) |
Nov 21, 2014 | 77.23 | 77.47 | 76.87 | 76.96 | 2,024,555 | +0.66(+0.86%) |
Nov 20, 2014 | 75.47 | 76.32 | 75.34 | 76.30 | 2,161,125 | +0.34(+0.45%) |
Nov 19, 2014 | 75.84 | 75.96 | 75.48 | 75.96 | 1,886,345 | -0.05(-0.06%) |
Nov 18, 2014 | 75.45 | 76.20 | 75.39 | 76.00 | 2,073,240 | +0.59(+0.78%) |
Nov 17, 2014 | 75.09 | 75.47 | 74.81 | 75.42 | 2,213,427 | +0.16(+0.21%) |
Nov 14, 2014 | 74.30 | 75.26 | 74.30 | 75.26 | 2,924,517 | +0.90(+1.21%) |
Nov 13, 2014 | 74.79 | 74.97 | 74.24 | 74.36 | 2,703,552 | -0.46(-0.61%) |
Nov 12, 2014 | 74.45 | 74.98 | 74.44 | 74.82 | 1,590,586 | +0.18(+0.25%) |
Nov 11, 2014 | 74.69 | 75.03 | 74.40 | 74.63 | 2,229,821 | -0.06(-0.08%) |
Nov 10, 2014 | 74.41 | 74.95 | 74.37 | 74.69 | 2,211,815 | +0.21(+0.28%) |
Nov 07, 2014 | 74.62 | 74.76 | 74.18 | 74.48 | 1,926,114 | -0.12(-0.16%) |
Nov 06, 2014 | 73.83 | 74.66 | 73.56 | 74.60 | 1,647,657 | +1.00(+1.35%) |
Nov 05, 2014 | 73.32 | 73.71 | 73.07 | 73.60 | 1,660,309 | +0.66(+0.90%) |
Nov 04, 2014 | 72.83 | 73.22 | 72.67 | 72.95 | 2,962,672 | +0.00(+0.00%) |
Nov 03, 2014 | 72.99 | 73.29 | 72.57 | 72.95 | 2,653,066 | -0.12(-0.16%) |
Oct 31, 2014 | 73.08 | 73.34 | 72.55 | 73.07 | 2,811,984 | +0.83(+1.14%) |
Oct 30, 2014 | 71.73 | 72.35 | 71.25 | 72.24 | 2,451,058 | +0.39(+0.54%) |
Oct 29, 2014 | 72.06 | 72.13 | 71.37 | 71.85 | 3,291,040 | -0.24(-0.33%) |
Oct 28, 2014 | 71.39 | 72.11 | 71.39 | 72.10 | 1,817,700 | +1.15(+1.62%) |
Oct 27, 2014 | 70.51 | 71.10 | 70.60 | 70.95 | 1,790,630 | +0.34(+0.49%) |
Oct 24, 2014 | 70.11 | 70.71 | 69.96 | 70.60 | 1,689,025 | +0.51(+0.73%) |
Oct 23, 2014 | 69.90 | 70.51 | 69.90 | 70.09 | 2,185,776 | +1.00(+1.45%) |
Oct 22, 2014 | 69.58 | 70.18 | 69.06 | 69.09 | 3,567,286 | -0.41(-0.59%) |
Oct 21, 2014 | 68.85 | 69.71 | 68.14 | 69.50 | 3,282,615 | +2.56(+3.82%) |
Oct 20, 2014 | 66.81 | 67.30 | 66.51 | 66.94 | 2,528,865 | +0.02(+0.02%) |
Oct 17, 2014 | 67.31 | 67.87 | 66.53 | 66.92 | 4,607,696 | +0.26(+0.39%) |
Oct 16, 2014 | 64.28 | 66.94 | 64.19 | 66.66 | 4,904,800 | +1.71(+2.63%) |
Oct 15, 2014 | 64.14 | 65.25 | 63.44 | 64.95 | 3,497,771 | +0.33(+0.51%) |
Oct 14, 2014 | 64.08 | 65.41 | 63.93 | 64.62 | 2,810,454 | +1.08(+1.69%) |
Oct 13, 2014 | 64.83 | 65.02 | 63.51 | 63.55 | 2,520,294 | -1.28(-1.98%) |
Oct 10, 2014 | 65.27 | 65.49 | 64.50 | 64.83 | 3,359,650 | -0.71(-1.09%) |
Oct 09, 2014 | 66.85 | 66.92 | 65.46 | 65.55 | 2,318,152 | -1.47(-2.19%) |
Oct 08, 2014 | 65.64 | 67.06 | 65.29 | 67.02 | 2,207,680 | +1.44(+2.19%) |
Oct 07, 2014 | 66.61 | 66.62 | 65.54 | 65.58 | 2,104,379 | -1.50(-2.24%) |
Oct 06, 2014 | 67.26 | 67.43 | 66.79 | 67.08 | 1,605,940 | -0.03(-0.05%) |
Oct 03, 2014 | 66.96 | 67.28 | 66.82 | 67.11 | 1,902,840 | +0.46(+0.69%) |
Oct 02, 2014 | 66.70 | 66.99 | 66.33 | 66.65 | 1,820,022 | -0.04(-0.06%) |