Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 82.34 | 81.40 | 81.40 | 81.40 | 1,903,495 | -0.71(-0.87%) |
Dec 30, 2014 | 82.23 | 82.68 | 81.82 | 82.11 | 3,203,978 | -0.23(-0.28%) |
Dec 29, 2014 | 81.85 | 82.49 | 81.63 | 82.34 | 2,405,984 | +0.38(+0.46%) |
Dec 26, 2014 | 82.33 | 82.43 | 81.86 | 81.96 | 1,761,293 | -0.35(-0.43%) |
Dec 24, 2014 | 82.61 | 82.31 | 82.31 | 82.31 | 1,752,587 | -0.03(-0.04%) |
Dec 23, 2014 | 82.08 | 82.82 | 82.08 | 82.34 | 3,642,790 | +0.33(+0.40%) |
Dec 22, 2014 | 81.55 | 82.01 | 81.28 | 82.01 | 3,219,098 | +0.76(+0.94%) |
Dec 19, 2014 | 81.13 | 82.00 | 80.82 | 81.25 | 7,622,051 | +0.02(+0.03%) |
Dec 18, 2014 | 80.35 | 81.35 | 80.04 | 81.23 | 5,137,205 | +1.74(+2.19%) |
Dec 17, 2014 | 79.68 | 79.81 | 77.96 | 79.48 | 8,879,888 | -0.94(-1.17%) |
Dec 16, 2014 | 80.74 | 81.57 | 80.42 | 80.42 | 6,671,584 | -0.67(-0.83%) |
Dec 15, 2014 | 80.67 | 81.64 | 80.59 | 81.09 | 5,843,438 | +0.55(+0.68%) |
Dec 12, 2014 | 80.80 | 81.44 | 80.51 | 80.55 | 5,756,192 | -0.46(-0.57%) |
Dec 11, 2014 | 80.87 | 81.70 | 80.64 | 81.01 | 4,882,077 | +0.42(+0.52%) |
Dec 10, 2014 | 80.68 | 81.45 | 80.07 | 80.59 | 6,119,197 | +0.02(+0.03%) |
Dec 09, 2014 | 80.01 | 80.61 | 79.53 | 80.57 | 4,040,390 | -0.13(-0.16%) |
Dec 08, 2014 | 81.35 | 81.35 | 80.55 | 80.70 | 4,215,082 | -0.56(-0.69%) |
Dec 05, 2014 | 81.01 | 81.45 | 80.82 | 81.26 | 2,612,069 | +0.40(+0.50%) |
Dec 04, 2014 | 81.12 | 81.12 | 80.33 | 80.86 | 3,285,922 | -0.34(-0.42%) |
Dec 03, 2014 | 81.12 | 81.44 | 80.77 | 81.20 | 4,685,338 | +0.36(+0.44%) |
Dec 02, 2014 | 80.79 | 81.39 | 80.57 | 80.85 | 4,580,349 | +0.45(+0.56%) |
Dec 01, 2014 | 80.77 | 81.51 | 79.86 | 80.39 | 6,581,087 | -0.10(-0.12%) |
Nov 28, 2014 | 79.96 | 81.34 | 79.67 | 80.49 | 5,447,436 | +2.15(+2.75%) |
Nov 26, 2014 | 78.44 | 78.33 | 78.33 | 78.33 | 2,436,250 | -0.10(-0.13%) |
Nov 25, 2014 | 78.52 | 78.85 | 78.32 | 78.44 | 3,736,404 | -0.10(-0.13%) |
Nov 24, 2014 | 78.82 | 79.07 | 78.52 | 78.54 | 3,672,322 | -0.07(-0.08%) |
Nov 21, 2014 | 78.80 | 79.48 | 78.47 | 78.61 | 5,199,310 | +0.47(+0.60%) |
Nov 20, 2014 | 77.13 | 78.60 | 77.00 | 78.14 | 9,546,257 | +0.78(+1.01%) |
Nov 19, 2014 | 77.49 | 77.75 | 77.16 | 77.35 | 4,945,740 | -0.29(-0.37%) |
Nov 18, 2014 | 78.22 | 78.28 | 77.59 | 77.64 | 4,589,661 | -0.32(-0.41%) |
Nov 17, 2014 | 78.17 | 78.33 | 77.79 | 77.96 | 3,985,561 | -0.26(-0.34%) |
Nov 14, 2014 | 79.03 | 79.07 | 77.97 | 78.22 | 6,112,934 | -0.70(-0.89%) |
Nov 13, 2014 | 79.53 | 79.70 | 77.75 | 78.93 | 8,085,441 | -0.12(-0.15%) |
Nov 12, 2014 | 78.91 | 79.13 | 78.42 | 79.04 | 4,904,114 | -0.10(-0.13%) |
Nov 11, 2014 | 79.50 | 79.61 | 78.87 | 79.15 | 3,774,714 | -0.21(-0.27%) |
Nov 10, 2014 | 78.83 | 79.54 | 78.54 | 79.36 | 4,995,978 | +0.52(+0.66%) |
Nov 07, 2014 | 78.96 | 79.03 | 78.43 | 78.83 | 4,359,212 | +0.03(+0.04%) |
Nov 06, 2014 | 78.43 | 78.87 | 78.11 | 78.80 | 4,109,231 | +0.55(+0.70%) |
Nov 05, 2014 | 78.55 | 78.64 | 77.73 | 78.26 | 4,292,921 | +0.33(+0.43%) |
Nov 04, 2014 | 76.94 | 78.59 | 76.93 | 77.92 | 6,564,857 | +1.05(+1.36%) |
Nov 03, 2014 | 76.34 | 76.93 | 76.16 | 76.88 | 4,936,530 | +0.53(+0.70%) |
Oct 31, 2014 | 76.12 | 77.02 | 76.09 | 76.34 | 7,521,420 | +1.18(+1.57%) |
Oct 30, 2014 | 74.23 | 75.53 | 74.16 | 75.17 | 4,150,033 | +0.49(+0.65%) |
Oct 29, 2014 | 74.90 | 75.13 | 73.87 | 74.68 | 3,750,381 | -0.20(-0.27%) |
Oct 28, 2014 | 74.59 | 74.96 | 74.45 | 74.88 | 4,851,483 | +0.47(+0.64%) |
Oct 27, 2014 | 73.16 | 74.51 | 73.20 | 74.41 | 5,734,238 | +1.21(+1.65%) |
Oct 24, 2014 | 74.92 | 75.13 | 73.06 | 73.20 | 5,840,214 | +0.08(+0.11%) |
Oct 23, 2014 | 72.79 | 73.67 | 72.79 | 73.12 | 5,727,683 | +1.03(+1.43%) |
Oct 22, 2014 | 73.30 | 73.32 | 72.05 | 72.09 | 4,898,884 | -1.23(-1.68%) |
Oct 21, 2014 | 71.96 | 73.43 | 71.82 | 73.32 | 4,987,990 | +1.94(+2.72%) |
Oct 20, 2014 | 70.49 | 71.37 | 70.49 | 71.37 | 4,142,845 | +0.60(+0.84%) |
Oct 17, 2014 | 70.15 | 70.98 | 70.01 | 70.78 | 4,971,632 | +1.19(+1.70%) |
Oct 16, 2014 | 69.39 | 70.36 | 69.21 | 69.59 | 7,176,749 | -0.60(-0.85%) |
Oct 15, 2014 | 69.14 | 70.46 | 68.44 | 70.19 | 6,683,970 | +0.47(+0.68%) |
Oct 14, 2014 | 69.46 | 70.27 | 69.30 | 69.72 | 4,511,904 | +0.82(+1.19%) |
Oct 13, 2014 | 69.76 | 70.28 | 68.86 | 68.89 | 4,253,060 | -0.81(-1.16%) |
Oct 10, 2014 | 70.19 | 70.75 | 69.80 | 69.70 | 4,941,550 | -0.55(-0.78%) |
Oct 09, 2014 | 71.49 | 71.49 | 70.13 | 70.25 | 4,260,262 | -1.17(-1.64%) |
Oct 08, 2014 | 70.39 | 71.46 | 69.90 | 71.42 | 4,470,955 | +1.24(+1.77%) |
Oct 07, 2014 | 71.29 | 71.29 | 70.16 | 70.17 | 4,071,550 | -1.55(-2.16%) |
Oct 06, 2014 | 72.24 | 72.71 | 71.61 | 71.72 | 3,432,501 | -0.17(-0.23%) |
Oct 03, 2014 | 71.08 | 72.10 | 71.01 | 71.89 | 4,514,520 | +1.20(+1.70%) |
Oct 02, 2014 | 70.61 | 70.86 | 69.99 | 70.69 | 4,878,051 | +0.16(+0.23%) |