Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 75.00 | 74.14 | 74.14 | 74.14 | 1,238,000 | -0.71(-0.96%) |
Dec 30, 2014 | 75.00 | 75.50 | 74.71 | 74.85 | 338,622 | -0.28(-0.37%) |
Dec 29, 2014 | 74.11 | 75.36 | 73.76 | 75.12 | 586,244 | +0.81(+1.08%) |
Dec 26, 2014 | 74.42 | 75.07 | 74.08 | 74.32 | 418,012 | -0.02(-0.03%) |
Dec 24, 2014 | 73.59 | 74.34 | 74.34 | 74.34 | 394,000 | +0.73(+0.98%) |
Dec 23, 2014 | 74.72 | 74.82 | 73.13 | 73.61 | 460,252 | -0.62(-0.84%) |
Dec 22, 2014 | 73.94 | 74.83 | 73.53 | 74.24 | 499,334 | +0.12(+0.16%) |
Dec 19, 2014 | 73.97 | 75.10 | 73.97 | 74.12 | 1,589,040 | +0.13(+0.18%) |
Dec 18, 2014 | 73.06 | 74.00 | 72.31 | 73.99 | 573,884 | +1.74(+2.41%) |
Dec 17, 2014 | 71.99 | 72.56 | 71.31 | 72.25 | 691,446 | +0.56(+0.79%) |
Dec 16, 2014 | 73.17 | 73.58 | 71.63 | 71.69 | 952,642 | -1.56(-2.14%) |
Dec 15, 2014 | 74.64 | 75.22 | 73.23 | 73.25 | 983,308 | -1.18(-1.59%) |
Dec 12, 2014 | 74.04 | 75.19 | 73.88 | 74.43 | 627,756 | -0.11(-0.15%) |
Dec 11, 2014 | 74.03 | 75.08 | 73.58 | 74.55 | 715,384 | +1.03(+1.39%) |
Dec 10, 2014 | 74.78 | 74.86 | 73.44 | 73.52 | 501,068 | -1.11(-1.49%) |
Dec 09, 2014 | 73.20 | 74.75 | 72.50 | 74.63 | 656,342 | +0.71(+0.96%) |
Dec 08, 2014 | 74.11 | 74.11 | 73.11 | 73.92 | 859,770 | -0.39(-0.52%) |
Dec 05, 2014 | 74.42 | 74.92 | 74.09 | 74.31 | 611,812 | -0.05(-0.06%) |
Dec 04, 2014 | 74.05 | 75.07 | 73.75 | 74.36 | 686,370 | +0.03(+0.04%) |
Dec 03, 2014 | 74.50 | 74.53 | 73.69 | 74.33 | 578,562 | -0.21(-0.28%) |
Dec 02, 2014 | 73.92 | 75.00 | 73.56 | 74.53 | 615,670 | +0.76(+1.03%) |
Dec 01, 2014 | 74.56 | 75.14 | 73.56 | 73.78 | 800,144 | -0.90(-1.21%) |
Nov 28, 2014 | 74.43 | 75.22 | 73.90 | 74.67 | 416,594 | +0.20(+0.28%) |
Nov 26, 2014 | 74.01 | 74.47 | 74.47 | 74.47 | 997,600 | +0.41(+0.55%) |
Nov 25, 2014 | 74.74 | 75.00 | 73.42 | 74.06 | 790,524 | -0.73(-0.98%) |
Nov 24, 2014 | 74.13 | 74.88 | 73.75 | 74.80 | 678,642 | +0.92(+1.25%) |
Nov 21, 2014 | 74.67 | 74.75 | 73.73 | 73.88 | 554,392 | -0.06(-0.07%) |
Nov 20, 2014 | 73.86 | 74.53 | 73.35 | 73.93 | 780,956 | -0.36(-0.48%) |
Nov 19, 2014 | 75.00 | 75.03 | 73.97 | 74.29 | 669,956 | -0.69(-0.93%) |
Nov 18, 2014 | 74.68 | 75.47 | 74.62 | 74.98 | 935,350 | +0.28(+0.37%) |
Nov 17, 2014 | 75.00 | 75.50 | 74.70 | 74.70 | 1,337,950 | -0.41(-0.54%) |
Nov 14, 2014 | 76.04 | 76.06 | 74.76 | 75.11 | 957,392 | -1.14(-1.50%) |
Nov 13, 2014 | 76.74 | 76.94 | 76.06 | 76.25 | 1,026,978 | -0.19(-0.25%) |
Nov 12, 2014 | 75.70 | 76.58 | 75.48 | 76.44 | 859,720 | +0.34(+0.45%) |
Nov 11, 2014 | 73.55 | 76.11 | 73.31 | 76.09 | 1,778,006 | +2.50(+3.40%) |
Nov 10, 2014 | 72.88 | 73.83 | 72.09 | 73.59 | 1,120,268 | +1.01(+1.39%) |
Nov 07, 2014 | 72.81 | 73.00 | 71.93 | 72.58 | 1,990,176 | -0.38(-0.51%) |
Nov 06, 2014 | 72.22 | 72.97 | 71.52 | 72.95 | 939,682 | +0.90(+1.25%) |
Nov 05, 2014 | 72.47 | 72.81 | 71.08 | 72.06 | 1,202,612 | -0.09(-0.12%) |
Nov 04, 2014 | 71.42 | 72.22 | 70.92 | 72.14 | 971,818 | +0.73(+1.02%) |
Nov 03, 2014 | 71.05 | 71.49 | 69.99 | 71.42 | 1,137,064 | +0.58(+0.82%) |
Oct 31, 2014 | 72.25 | 72.25 | 70.77 | 70.83 | 1,042,248 | -0.60(-0.83%) |
Oct 30, 2014 | 70.58 | 71.56 | 69.83 | 71.43 | 636,054 | +0.46(+0.64%) |
Oct 29, 2014 | 71.08 | 71.45 | 70.31 | 70.97 | 1,126,408 | -0.32(-0.45%) |
Oct 28, 2014 | 69.83 | 71.56 | 69.14 | 71.30 | 1,313,292 | +1.92(+2.76%) |
Oct 27, 2014 | 67.67 | 69.50 | 67.60 | 69.38 | 1,252,724 | +1.78(+2.63%) |
Oct 24, 2014 | 66.50 | 70.21 | 65.03 | 67.60 | 3,559,600 | +4.42(+7.00%) |
Oct 23, 2014 | 62.94 | 63.21 | 61.96 | 63.17 | 1,152,474 | +0.80(+1.29%) |
Oct 22, 2014 | 62.20 | 62.69 | 61.65 | 62.37 | 1,118,418 | +0.17(+0.27%) |
Oct 21, 2014 | 60.77 | 62.23 | 60.28 | 62.20 | 852,634 | +1.91(+3.17%) |
Oct 20, 2014 | 59.42 | 60.30 | 59.09 | 60.29 | 844,400 | +0.62(+1.03%) |
Oct 17, 2014 | 59.50 | 59.99 | 59.05 | 59.67 | 745,804 | +0.58(+0.98%) |
Oct 16, 2014 | 57.99 | 59.30 | 57.91 | 59.09 | 1,106,824 | +0.26(+0.44%) |
Oct 15, 2014 | 58.16 | 59.23 | 57.56 | 58.84 | 888,040 | -0.07(-0.12%) |
Oct 14, 2014 | 59.38 | 59.70 | 58.68 | 58.91 | 663,374 | -0.32(-0.54%) |
Oct 13, 2014 | 60.10 | 60.36 | 59.16 | 59.23 | 908,010 | -0.77(-1.28%) |
Oct 10, 2014 | 60.47 | 61.09 | 59.98 | 59.99 | 1,223,014 | -0.43(-0.70%) |
Oct 09, 2014 | 61.34 | 61.58 | 60.24 | 60.42 | 1,339,294 | -1.07(-1.74%) |
Oct 08, 2014 | 60.70 | 61.59 | 60.22 | 61.49 | 760,656 | +0.74(+1.22%) |
Oct 07, 2014 | 60.91 | 61.34 | 60.55 | 60.75 | 919,654 | -0.27(-0.45%) |
Oct 06, 2014 | 61.15 | 61.66 | 60.85 | 61.02 | 839,986 | +0.05(+0.08%) |
Oct 03, 2014 | 61.30 | 61.30 | 60.24 | 60.98 | 2,072,758 | +0.20(+0.32%) |
Oct 02, 2014 | 60.31 | 60.95 | 60.18 | 60.78 | 1,377,242 | +0.30(+0.50%) |