Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 74.53 | 72.93 | 72.93 | 72.93 | 220,107 | -1.33(-1.79%) |
Dec 30, 2014 | 73.14 | 74.33 | 73.11 | 74.26 | 191,038 | +0.84(+1.14%) |
Dec 29, 2014 | 73.07 | 74.18 | 73.02 | 73.42 | 297,852 | +0.32(+0.43%) |
Dec 26, 2014 | 73.37 | 73.70 | 73.04 | 73.10 | 110,505 | -0.07(-0.10%) |
Dec 24, 2014 | 73.19 | 73.18 | 73.18 | 73.18 | 109,092 | -0.13(-0.18%) |
Dec 23, 2014 | 73.07 | 73.71 | 72.99 | 73.31 | 179,840 | +0.61(+0.84%) |
Dec 22, 2014 | 72.43 | 72.97 | 72.35 | 72.70 | 210,013 | +0.19(+0.26%) |
Dec 19, 2014 | 72.20 | 72.73 | 71.98 | 72.51 | 570,978 | +0.17(+0.23%) |
Dec 18, 2014 | 71.94 | 72.39 | 71.18 | 72.35 | 279,725 | +1.59(+2.25%) |
Dec 17, 2014 | 69.48 | 70.84 | 68.80 | 70.76 | 315,159 | +1.68(+2.43%) |
Dec 16, 2014 | 69.05 | 70.17 | 68.92 | 69.07 | 307,316 | -0.24(-0.35%) |
Dec 15, 2014 | 70.53 | 70.53 | 68.97 | 69.32 | 526,579 | -0.48(-0.69%) |
Dec 12, 2014 | 70.58 | 71.47 | 69.73 | 69.80 | 275,073 | -1.70(-2.37%) |
Dec 11, 2014 | 71.53 | 72.10 | 71.06 | 71.50 | 214,695 | +0.67(+0.94%) |
Dec 10, 2014 | 72.20 | 72.30 | 70.77 | 70.83 | 363,573 | -1.46(-2.02%) |
Dec 09, 2014 | 71.74 | 72.36 | 71.08 | 72.29 | 273,168 | -0.30(-0.41%) |
Dec 08, 2014 | 71.98 | 73.15 | 71.89 | 72.59 | 346,905 | +0.39(+0.54%) |
Dec 05, 2014 | 72.06 | 72.46 | 72.06 | 72.20 | 203,734 | +0.32(+0.44%) |
Dec 04, 2014 | 72.11 | 72.41 | 71.59 | 71.88 | 234,862 | -0.33(-0.46%) |
Dec 03, 2014 | 71.66 | 72.48 | 71.65 | 72.21 | 177,768 | +0.61(+0.85%) |
Dec 02, 2014 | 70.84 | 71.68 | 70.84 | 71.60 | 175,939 | +0.94(+1.33%) |
Dec 01, 2014 | 71.12 | 71.30 | 70.52 | 70.66 | 423,412 | -0.68(-0.96%) |
Nov 28, 2014 | 71.89 | 71.89 | 71.24 | 71.35 | 153,039 | -0.39(-0.55%) |
Nov 26, 2014 | 72.05 | 71.74 | 71.74 | 71.74 | 281,741 | -0.40(-0.55%) |
Nov 25, 2014 | 72.10 | 72.40 | 71.74 | 72.14 | 253,274 | +0.06(+0.08%) |
Nov 24, 2014 | 71.33 | 72.08 | 71.19 | 72.08 | 347,746 | +0.92(+1.30%) |
Nov 21, 2014 | 72.13 | 72.51 | 71.12 | 71.16 | 320,587 | -0.24(-0.34%) |
Nov 20, 2014 | 70.50 | 71.53 | 70.50 | 71.40 | 390,596 | +0.39(+0.55%) |
Nov 19, 2014 | 71.12 | 71.13 | 70.62 | 71.01 | 224,701 | -0.11(-0.15%) |
Nov 18, 2014 | 71.16 | 71.68 | 70.95 | 71.11 | 403,394 | -0.04(-0.06%) |
Nov 17, 2014 | 71.31 | 71.54 | 71.04 | 71.16 | 309,449 | -0.03(-0.05%) |
Nov 14, 2014 | 71.24 | 71.45 | 71.05 | 71.19 | 614,146 | -0.20(-0.28%) |
Nov 13, 2014 | 71.67 | 71.78 | 71.13 | 71.39 | 408,669 | -0.33(-0.46%) |
Nov 12, 2014 | 70.92 | 71.76 | 70.92 | 71.72 | 414,665 | +0.24(+0.34%) |
Nov 11, 2014 | 71.68 | 71.83 | 71.31 | 71.48 | 166,189 | -0.09(-0.13%) |
Nov 10, 2014 | 71.06 | 71.63 | 71.01 | 71.57 | 233,667 | +0.47(+0.67%) |
Nov 07, 2014 | 71.11 | 71.23 | 70.71 | 71.10 | 270,713 | -0.02(-0.02%) |
Nov 06, 2014 | 71.14 | 71.23 | 70.43 | 71.11 | 260,925 | -0.07(-0.09%) |
Nov 05, 2014 | 71.21 | 71.24 | 70.72 | 71.18 | 368,070 | +0.80(+1.14%) |
Nov 04, 2014 | 70.14 | 70.63 | 69.84 | 70.38 | 350,210 | +0.15(+0.21%) |
Nov 03, 2014 | 69.70 | 70.63 | 69.39 | 70.23 | 446,061 | +0.38(+0.55%) |
Oct 31, 2014 | 69.37 | 69.93 | 68.81 | 69.85 | 468,703 | +1.13(+1.64%) |
Oct 30, 2014 | 68.61 | 69.19 | 68.41 | 68.72 | 340,954 | -0.01(-0.01%) |
Oct 29, 2014 | 68.50 | 68.76 | 68.35 | 68.73 | 441,946 | +0.17(+0.25%) |
Oct 28, 2014 | 69.70 | 69.70 | 67.71 | 68.56 | 478,767 | +1.37(+2.04%) |
Oct 27, 2014 | 66.37 | 67.30 | 66.65 | 67.19 | 562,385 | +0.54(+0.81%) |
Oct 24, 2014 | 66.18 | 66.72 | 66.18 | 66.65 | 413,305 | +0.41(+0.63%) |
Oct 23, 2014 | 66.92 | 66.92 | 66.00 | 66.24 | 511,769 | +0.00(+0.00%) |
Oct 22, 2014 | 66.08 | 66.95 | 65.61 | 66.24 | 487,883 | +0.46(+0.71%) |
Oct 21, 2014 | 64.46 | 65.77 | 64.35 | 65.77 | 591,388 | +1.72(+2.69%) |
Oct 20, 2014 | 62.74 | 64.07 | 62.62 | 64.05 | 865,051 | +1.04(+1.64%) |
Oct 17, 2014 | 61.43 | 63.04 | 61.34 | 63.01 | 944,634 | +2.33(+3.84%) |
Oct 16, 2014 | 60.14 | 61.04 | 59.98 | 60.68 | 1,815,149 | -0.58(-0.95%) |
Oct 15, 2014 | 62.61 | 62.74 | 61.16 | 61.26 | 1,189,400 | -2.27(-3.58%) |
Oct 14, 2014 | 64.02 | 64.49 | 63.48 | 63.53 | 702,287 | -0.14(-0.22%) |
Oct 13, 2014 | 64.50 | 65.03 | 63.60 | 63.67 | 410,275 | -0.80(-1.25%) |
Oct 10, 2014 | 65.04 | 65.51 | 64.46 | 64.48 | 484,950 | -0.62(-0.96%) |
Oct 09, 2014 | 66.19 | 66.33 | 65.10 | 65.10 | 537,457 | -1.19(-1.79%) |
Oct 08, 2014 | 65.32 | 66.32 | 65.03 | 66.29 | 687,877 | +1.12(+1.72%) |
Oct 07, 2014 | 65.24 | 65.87 | 64.98 | 65.17 | 517,218 | -0.48(-0.73%) |
Oct 06, 2014 | 66.35 | 66.43 | 65.58 | 65.65 | 284,620 | -0.51(-0.76%) |
Oct 03, 2014 | 66.14 | 66.52 | 65.90 | 66.15 | 389,035 | +0.35(+0.53%) |
Oct 02, 2014 | 65.58 | 66.06 | 65.03 | 65.80 | 483,059 | +0.27(+0.40%) |