Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 74.27 | 73.64 | 73.64 | 73.64 | 569,938 | -0.63(-0.85%) |
Dec 30, 2014 | 74.25 | 74.48 | 74.14 | 74.27 | 280,438 | -0.18(-0.24%) |
Dec 29, 2014 | 74.38 | 74.71 | 74.21 | 74.45 | 251,426 | -0.15(-0.21%) |
Dec 26, 2014 | 75.00 | 75.24 | 74.58 | 74.61 | 160,358 | -0.20(-0.27%) |
Dec 24, 2014 | 74.73 | 74.81 | 74.81 | 74.81 | 127,385 | +0.19(+0.26%) |
Dec 23, 2014 | 74.13 | 75.05 | 74.08 | 74.62 | 448,773 | +0.56(+0.75%) |
Dec 22, 2014 | 73.99 | 74.57 | 73.75 | 74.06 | 462,491 | +0.25(+0.33%) |
Dec 19, 2014 | 74.05 | 74.05 | 73.53 | 73.82 | 1,019,122 | +0.02(+0.02%) |
Dec 18, 2014 | 72.80 | 73.83 | 72.56 | 73.80 | 791,144 | +1.77(+2.45%) |
Dec 17, 2014 | 72.37 | 72.54 | 71.34 | 72.03 | 1,436,872 | -0.46(-0.63%) |
Dec 16, 2014 | 72.57 | 73.59 | 72.30 | 72.49 | 605,600 | -0.24(-0.33%) |
Dec 15, 2014 | 72.81 | 73.23 | 72.23 | 72.72 | 542,347 | +0.21(+0.29%) |
Dec 12, 2014 | 73.81 | 73.99 | 72.49 | 72.51 | 774,388 | -1.29(-1.75%) |
Dec 11, 2014 | 73.63 | 74.57 | 73.47 | 73.81 | 587,972 | +0.40(+0.55%) |
Dec 10, 2014 | 73.98 | 74.22 | 73.16 | 73.41 | 702,395 | -0.66(-0.89%) |
Dec 09, 2014 | 73.45 | 74.13 | 73.00 | 74.06 | 494,853 | +0.31(+0.42%) |
Dec 08, 2014 | 73.78 | 74.15 | 73.51 | 73.75 | 555,822 | +0.05(+0.06%) |
Dec 05, 2014 | 73.60 | 73.92 | 73.57 | 73.71 | 629,820 | +0.03(+0.04%) |
Dec 04, 2014 | 74.20 | 74.67 | 73.55 | 73.68 | 567,630 | -0.44(-0.59%) |
Dec 03, 2014 | 73.17 | 74.27 | 72.86 | 74.12 | 789,660 | +1.27(+1.75%) |
Dec 02, 2014 | 72.33 | 72.85 | 71.96 | 72.84 | 459,232 | +0.54(+0.74%) |
Dec 01, 2014 | 72.33 | 73.22 | 72.01 | 72.30 | 770,357 | -0.14(-0.19%) |
Nov 28, 2014 | 72.22 | 72.85 | 72.19 | 72.44 | 189,296 | +0.18(+0.25%) |
Nov 26, 2014 | 72.79 | 72.26 | 72.26 | 72.26 | 437,172 | -0.29(-0.40%) |
Nov 25, 2014 | 72.34 | 72.80 | 72.14 | 72.55 | 631,394 | +0.05(+0.08%) |
Nov 24, 2014 | 71.70 | 72.64 | 71.17 | 72.49 | 701,041 | +0.98(+1.38%) |
Nov 21, 2014 | 71.79 | 71.88 | 71.17 | 71.51 | 534,883 | +0.31(+0.43%) |
Nov 20, 2014 | 70.94 | 71.20 | 70.51 | 71.20 | 447,295 | +0.13(+0.18%) |
Nov 19, 2014 | 71.26 | 71.60 | 70.80 | 71.07 | 596,027 | -0.42(-0.58%) |
Nov 18, 2014 | 70.79 | 71.71 | 70.53 | 71.49 | 600,848 | +0.57(+0.81%) |
Nov 17, 2014 | 70.73 | 71.23 | 70.48 | 70.92 | 382,776 | -0.06(-0.09%) |
Nov 14, 2014 | 71.18 | 71.34 | 70.55 | 70.98 | 323,298 | -0.12(-0.17%) |
Nov 13, 2014 | 71.39 | 71.67 | 70.81 | 71.10 | 446,362 | -0.29(-0.41%) |
Nov 12, 2014 | 70.87 | 71.52 | 70.69 | 71.39 | 433,335 | +0.38(+0.54%) |
Nov 11, 2014 | 71.03 | 71.39 | 70.78 | 71.01 | 413,063 | -0.03(-0.04%) |
Nov 10, 2014 | 70.50 | 71.05 | 70.41 | 71.04 | 333,202 | +0.44(+0.63%) |
Nov 07, 2014 | 70.44 | 70.59 | 70.00 | 70.59 | 541,500 | +0.21(+0.30%) |
Nov 06, 2014 | 69.61 | 70.39 | 69.39 | 70.38 | 526,923 | +1.01(+1.45%) |
Nov 05, 2014 | 68.76 | 69.53 | 68.57 | 69.38 | 608,686 | +0.81(+1.18%) |
Nov 04, 2014 | 68.86 | 69.05 | 68.50 | 68.57 | 414,651 | -0.37(-0.54%) |
Nov 03, 2014 | 68.81 | 69.18 | 68.41 | 68.94 | 577,243 | +0.19(+0.28%) |
Oct 31, 2014 | 69.55 | 69.60 | 68.41 | 68.75 | 627,550 | +0.16(+0.24%) |
Oct 30, 2014 | 67.62 | 68.89 | 67.48 | 68.59 | 682,674 | +0.64(+0.94%) |
Oct 29, 2014 | 68.61 | 68.87 | 67.54 | 67.95 | 635,482 | -0.82(-1.19%) |
Oct 28, 2014 | 68.27 | 68.77 | 68.19 | 68.77 | 467,666 | +0.87(+1.28%) |
Oct 27, 2014 | 66.94 | 67.93 | 67.07 | 67.90 | 661,957 | +0.83(+1.23%) |
Oct 24, 2014 | 66.12 | 67.13 | 65.77 | 67.07 | 1,083,814 | +1.01(+1.53%) |
Oct 23, 2014 | 67.23 | 67.67 | 65.92 | 66.06 | 1,159,470 | -0.98(-1.46%) |
Oct 22, 2014 | 67.69 | 67.89 | 67.01 | 67.04 | 772,186 | -0.80(-1.18%) |
Oct 21, 2014 | 66.88 | 68.00 | 66.56 | 67.84 | 820,516 | +1.62(+2.45%) |
Oct 20, 2014 | 65.81 | 66.26 | 65.77 | 66.22 | 616,826 | +0.06(+0.10%) |
Oct 17, 2014 | 65.73 | 66.35 | 65.40 | 66.15 | 626,037 | +1.03(+1.57%) |
Oct 16, 2014 | 62.98 | 65.31 | 62.80 | 65.13 | 1,198,821 | +1.25(+1.96%) |
Oct 15, 2014 | 63.79 | 64.19 | 62.67 | 63.88 | 723,473 | -0.77(-1.19%) |
Oct 14, 2014 | 64.47 | 65.17 | 64.27 | 64.65 | 553,906 | +0.46(+0.72%) |
Oct 13, 2014 | 65.18 | 65.39 | 64.08 | 64.18 | 660,048 | -0.86(-1.33%) |
Oct 10, 2014 | 65.75 | 66.32 | 65.02 | 65.05 | 488,989 | -0.58(-0.89%) |
Oct 09, 2014 | 67.02 | 67.13 | 65.56 | 65.63 | 427,060 | -1.38(-2.06%) |
Oct 08, 2014 | 66.20 | 67.07 | 65.61 | 67.01 | 501,745 | +1.06(+1.61%) |
Oct 07, 2014 | 66.88 | 67.00 | 65.92 | 65.95 | 546,667 | -1.38(-2.05%) |
Oct 06, 2014 | 67.32 | 67.65 | 67.13 | 67.33 | 397,512 | +0.12(+0.18%) |
Oct 03, 2014 | 66.92 | 67.60 | 66.73 | 67.21 | 593,069 | +0.62(+0.93%) |
Oct 02, 2014 | 66.54 | 66.89 | 66.23 | 66.59 | 513,051 | -0.04(-0.05%) |