Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 83.24 | 82.29 | 82.29 | 82.29 | 1,882,971 | -0.72(-0.86%) |
Dec 30, 2014 | 83.13 | 83.58 | 82.71 | 83.01 | 3,169,432 | -0.23(-0.28%) |
Dec 29, 2014 | 82.74 | 83.39 | 82.52 | 83.24 | 2,380,041 | +0.38(+0.46%) |
Dec 26, 2014 | 83.23 | 83.33 | 82.76 | 82.85 | 1,742,302 | -0.36(-0.43%) |
Dec 24, 2014 | 83.51 | 83.21 | 83.21 | 83.21 | 1,733,690 | -0.03(-0.04%) |
Dec 23, 2014 | 82.97 | 83.72 | 82.97 | 83.24 | 3,603,512 | +0.33(+0.40%) |
Dec 22, 2014 | 82.44 | 82.90 | 82.17 | 82.90 | 3,184,388 | +0.77(+0.94%) |
Dec 19, 2014 | 82.02 | 82.90 | 81.70 | 82.13 | 7,539,866 | +0.02(+0.03%) |
Dec 18, 2014 | 81.22 | 82.24 | 80.91 | 82.11 | 5,081,813 | +1.76(+2.19%) |
Dec 17, 2014 | 80.55 | 80.68 | 78.81 | 80.35 | 8,784,141 | -0.95(-1.17%) |
Dec 16, 2014 | 81.62 | 82.46 | 81.30 | 81.30 | 6,599,648 | -0.68(-0.83%) |
Dec 15, 2014 | 81.55 | 82.53 | 81.47 | 81.98 | 5,780,431 | +0.56(+0.68%) |
Dec 12, 2014 | 81.68 | 82.33 | 81.39 | 81.42 | 5,694,126 | -0.47(-0.57%) |
Dec 11, 2014 | 81.75 | 82.59 | 81.52 | 81.89 | 4,829,436 | +0.42(+0.52%) |
Dec 10, 2014 | 81.56 | 82.34 | 80.94 | 81.47 | 6,053,217 | +0.02(+0.03%) |
Dec 09, 2014 | 80.88 | 81.49 | 80.40 | 81.45 | 3,996,824 | -0.13(-0.16%) |
Dec 08, 2014 | 82.24 | 82.24 | 81.43 | 81.58 | 4,169,633 | -0.57(-0.69%) |
Dec 05, 2014 | 81.89 | 82.33 | 81.70 | 82.15 | 2,583,904 | +0.41(+0.50%) |
Dec 04, 2014 | 82.00 | 82.00 | 81.20 | 81.74 | 3,250,492 | -0.35(-0.42%) |
Dec 03, 2014 | 82.00 | 82.33 | 81.65 | 82.09 | 4,634,819 | +0.36(+0.44%) |
Dec 02, 2014 | 81.67 | 82.28 | 81.45 | 81.73 | 4,530,961 | +0.46(+0.56%) |
Dec 01, 2014 | 81.65 | 82.40 | 80.73 | 81.27 | 6,510,126 | -0.10(-0.12%) |
Nov 28, 2014 | 80.83 | 82.23 | 80.54 | 81.36 | 5,388,699 | +2.18(+2.75%) |
Nov 26, 2014 | 79.30 | 79.19 | 79.19 | 79.19 | 2,409,981 | -0.10(-0.13%) |
Nov 25, 2014 | 79.37 | 79.71 | 79.17 | 79.29 | 3,696,116 | -0.10(-0.13%) |
Nov 24, 2014 | 79.68 | 79.93 | 79.38 | 79.40 | 3,632,725 | -0.07(-0.08%) |
Nov 21, 2014 | 79.65 | 80.35 | 79.33 | 79.46 | 5,143,248 | +0.47(+0.60%) |
Nov 20, 2014 | 77.97 | 79.45 | 77.84 | 78.99 | 9,443,325 | +0.79(+1.01%) |
Nov 19, 2014 | 78.34 | 78.60 | 78.00 | 78.20 | 4,892,413 | -0.29(-0.37%) |
Nov 18, 2014 | 79.07 | 79.14 | 78.44 | 78.48 | 4,540,173 | -0.33(-0.41%) |
Nov 17, 2014 | 79.02 | 79.19 | 78.64 | 78.81 | 3,942,587 | -0.27(-0.34%) |
Nov 14, 2014 | 79.89 | 79.93 | 78.82 | 79.08 | 6,047,022 | -0.71(-0.89%) |
Nov 13, 2014 | 80.39 | 80.57 | 78.60 | 79.79 | 7,998,260 | -0.12(-0.15%) |
Nov 12, 2014 | 79.77 | 79.99 | 79.27 | 79.91 | 4,851,235 | -0.10(-0.13%) |
Nov 11, 2014 | 80.36 | 80.48 | 79.73 | 80.01 | 3,734,014 | -0.21(-0.27%) |
Nov 10, 2014 | 79.69 | 80.41 | 79.40 | 80.22 | 4,942,109 | +0.53(+0.66%) |
Nov 07, 2014 | 79.82 | 79.89 | 79.28 | 79.69 | 4,312,209 | +0.03(+0.04%) |
Nov 06, 2014 | 79.29 | 79.73 | 78.96 | 79.66 | 4,064,924 | +0.55(+0.70%) |
Nov 05, 2014 | 79.41 | 79.50 | 78.58 | 79.11 | 4,246,633 | +0.34(+0.43%) |
Nov 04, 2014 | 77.78 | 79.45 | 77.77 | 78.77 | 6,494,072 | +1.06(+1.36%) |
Nov 03, 2014 | 77.18 | 77.77 | 76.99 | 77.71 | 4,883,302 | +0.54(+0.70%) |
Oct 31, 2014 | 76.95 | 77.86 | 76.92 | 77.18 | 7,440,320 | +1.19(+1.57%) |
Oct 30, 2014 | 75.04 | 76.35 | 74.97 | 75.98 | 4,105,285 | +0.49(+0.65%) |
Oct 29, 2014 | 75.72 | 75.95 | 74.68 | 75.49 | 3,709,942 | -0.21(-0.27%) |
Oct 28, 2014 | 75.40 | 75.78 | 75.26 | 75.70 | 4,799,172 | +0.48(+0.64%) |
Oct 27, 2014 | 73.95 | 75.32 | 74.00 | 75.22 | 5,672,409 | +1.22(+1.65%) |
Oct 24, 2014 | 75.73 | 75.95 | 73.86 | 74.00 | 5,777,242 | +0.08(+0.11%) |
Oct 23, 2014 | 73.59 | 74.48 | 73.59 | 73.92 | 5,665,925 | +1.04(+1.43%) |
Oct 22, 2014 | 74.10 | 74.12 | 72.84 | 72.87 | 4,846,062 | -1.24(-1.68%) |
Oct 21, 2014 | 72.75 | 74.23 | 72.60 | 74.12 | 4,934,207 | +1.96(+2.72%) |
Oct 20, 2014 | 71.26 | 72.15 | 71.26 | 72.15 | 4,098,175 | +0.60(+0.84%) |
Oct 17, 2014 | 70.92 | 71.75 | 70.78 | 71.55 | 4,918,026 | +1.20(+1.70%) |
Oct 16, 2014 | 70.14 | 71.12 | 69.96 | 70.35 | 7,099,366 | -0.60(-0.85%) |
Oct 15, 2014 | 69.89 | 71.23 | 69.19 | 70.95 | 6,611,900 | +0.48(+0.68%) |
Oct 14, 2014 | 70.22 | 71.03 | 70.06 | 70.47 | 4,463,255 | +0.83(+1.19%) |
Oct 13, 2014 | 70.52 | 71.04 | 69.61 | 69.64 | 4,207,201 | -0.82(-1.16%) |
Oct 10, 2014 | 70.95 | 71.52 | 70.56 | 70.46 | 4,888,268 | -0.55(-0.78%) |
Oct 09, 2014 | 72.27 | 72.27 | 70.89 | 71.01 | 4,214,326 | -1.18(-1.64%) |
Oct 08, 2014 | 71.16 | 72.24 | 70.66 | 72.20 | 4,422,747 | +1.26(+1.77%) |
Oct 07, 2014 | 72.07 | 72.07 | 70.92 | 70.94 | 4,027,649 | -1.57(-2.16%) |
Oct 06, 2014 | 73.03 | 73.51 | 72.39 | 72.51 | 3,395,490 | -0.17(-0.23%) |
Oct 03, 2014 | 71.86 | 72.88 | 71.78 | 72.67 | 4,465,843 | +1.21(+1.70%) |
Oct 02, 2014 | 71.38 | 71.64 | 70.75 | 71.46 | 4,825,454 | +0.16(+0.23%) |