Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 77.88 | 77.13 | 77.13 | 77.13 | 2,031,636 | -0.76(-0.98%) |
Dec 30, 2014 | 78.15 | 78.45 | 77.71 | 77.89 | 1,993,881 | -0.28(-0.36%) |
Dec 29, 2014 | 78.50 | 78.63 | 77.93 | 78.17 | 2,309,915 | -0.64(-0.81%) |
Dec 26, 2014 | 78.93 | 79.21 | 78.74 | 78.81 | 1,382,551 | -0.05(-0.07%) |
Dec 24, 2014 | 79.00 | 78.86 | 78.86 | 78.86 | 1,059,415 | -0.09(-0.11%) |
Dec 23, 2014 | 78.89 | 79.23 | 78.33 | 78.95 | 2,487,813 | +0.21(+0.26%) |
Dec 22, 2014 | 77.79 | 78.80 | 77.52 | 78.74 | 3,465,648 | +0.58(+0.74%) |
Dec 19, 2014 | 77.85 | 78.90 | 77.41 | 78.16 | 7,504,226 | +0.66(+0.86%) |
Dec 18, 2014 | 76.10 | 78.58 | 75.81 | 77.50 | 10,322,555 | +3.83(+5.21%) |
Dec 17, 2014 | 71.68 | 73.67 | 71.55 | 73.66 | 5,883,327 | +2.10(+2.93%) |
Dec 16, 2014 | 70.81 | 72.73 | 70.52 | 71.57 | 5,079,431 | +0.86(+1.21%) |
Dec 15, 2014 | 70.93 | 71.55 | 70.55 | 70.71 | 3,661,012 | -0.02(-0.02%) |
Dec 12, 2014 | 72.03 | 72.08 | 70.69 | 70.73 | 3,224,649 | -1.71(-2.36%) |
Dec 11, 2014 | 72.87 | 73.78 | 72.27 | 72.44 | 2,743,567 | +0.13(+0.18%) |
Dec 10, 2014 | 73.58 | 73.67 | 72.21 | 72.31 | 2,284,870 | -1.25(-1.70%) |
Dec 09, 2014 | 72.69 | 73.60 | 72.53 | 73.56 | 1,914,583 | +0.18(+0.25%) |
Dec 08, 2014 | 74.41 | 74.41 | 73.21 | 73.38 | 2,523,286 | -1.05(-1.42%) |
Dec 05, 2014 | 74.54 | 74.69 | 74.34 | 74.43 | 2,582,150 | -0.13(-0.17%) |
Dec 04, 2014 | 74.62 | 74.75 | 74.21 | 74.56 | 1,996,814 | -0.16(-0.21%) |
Dec 03, 2014 | 74.61 | 74.78 | 74.08 | 74.72 | 2,001,462 | +0.47(+0.63%) |
Dec 02, 2014 | 74.14 | 74.46 | 73.62 | 74.25 | 2,899,862 | -0.02(-0.02%) |
Dec 01, 2014 | 74.17 | 75.20 | 73.93 | 74.27 | 3,176,954 | -0.29(-0.38%) |
Nov 28, 2014 | 73.66 | 74.69 | 73.57 | 74.55 | 1,997,554 | +1.02(+1.39%) |
Nov 26, 2014 | 73.65 | 73.53 | 73.53 | 73.53 | 2,234,973 | -0.15(-0.20%) |
Nov 25, 2014 | 73.23 | 73.73 | 73.22 | 73.68 | 4,024,091 | +0.34(+0.46%) |
Nov 24, 2014 | 72.53 | 73.41 | 72.53 | 73.34 | 2,319,604 | +0.73(+1.01%) |
Nov 21, 2014 | 72.82 | 72.86 | 72.29 | 72.61 | 2,552,536 | +0.55(+0.77%) |
Nov 20, 2014 | 72.09 | 72.46 | 71.82 | 72.06 | 1,821,980 | -0.17(-0.24%) |
Nov 19, 2014 | 72.59 | 72.71 | 72.08 | 72.23 | 2,451,821 | -0.57(-0.78%) |
Nov 18, 2014 | 73.10 | 73.21 | 72.61 | 72.80 | 3,144,483 | -0.30(-0.41%) |
Nov 17, 2014 | 72.91 | 73.22 | 72.65 | 73.10 | 2,188,731 | +0.01(+0.01%) |
Nov 14, 2014 | 72.77 | 73.18 | 72.58 | 73.09 | 3,215,885 | +0.17(+0.24%) |
Nov 13, 2014 | 72.57 | 73.22 | 72.37 | 72.92 | 2,706,338 | +0.28(+0.38%) |
Nov 12, 2014 | 72.39 | 72.73 | 72.17 | 72.65 | 2,234,423 | +0.16(+0.21%) |
Nov 11, 2014 | 72.65 | 72.97 | 72.35 | 72.49 | 1,910,995 | -0.19(-0.26%) |
Nov 10, 2014 | 71.82 | 72.84 | 71.82 | 72.68 | 2,830,581 | +0.59(+0.81%) |
Nov 07, 2014 | 71.89 | 72.33 | 71.44 | 72.09 | 2,900,611 | +0.21(+0.29%) |
Nov 06, 2014 | 70.98 | 71.95 | 70.91 | 71.89 | 3,018,696 | +0.66(+0.92%) |
Nov 05, 2014 | 70.38 | 71.25 | 70.25 | 71.23 | 3,707,446 | +1.15(+1.64%) |
Nov 04, 2014 | 69.86 | 70.20 | 69.76 | 70.08 | 2,745,898 | +0.16(+0.22%) |
Nov 03, 2014 | 69.98 | 70.27 | 69.67 | 69.92 | 2,671,130 | -0.13(-0.18%) |
Oct 31, 2014 | 70.02 | 70.31 | 69.90 | 70.05 | 3,577,748 | +0.43(+0.62%) |
Oct 30, 2014 | 68.53 | 69.65 | 68.53 | 69.62 | 3,213,843 | +0.92(+1.35%) |
Oct 29, 2014 | 68.63 | 69.04 | 68.22 | 68.70 | 2,817,099 | +0.07(+0.10%) |
Oct 28, 2014 | 68.47 | 68.64 | 68.22 | 68.63 | 2,854,872 | +0.39(+0.57%) |
Oct 27, 2014 | 67.39 | 67.66 | 67.66 | 68.24 | 3,917,737 | +0.58(+0.86%) |
Oct 24, 2014 | 67.45 | 68.28 | 67.42 | 67.66 | 2,679,475 | +0.23(+0.35%) |
Oct 23, 2014 | 67.55 | 67.77 | 67.20 | 67.43 | 2,288,946 | +0.54(+0.80%) |
Oct 22, 2014 | 67.45 | 68.13 | 66.86 | 66.89 | 2,804,128 | -0.41(-0.60%) |
Oct 21, 2014 | 66.35 | 67.55 | 66.14 | 67.30 | 2,759,160 | +1.29(+1.95%) |
Oct 20, 2014 | 65.36 | 66.22 | 65.05 | 66.01 | 2,845,865 | -0.16(-0.23%) |
Oct 17, 2014 | 66.35 | 66.48 | 65.91 | 66.17 | 3,170,451 | +0.41(+0.62%) |
Oct 16, 2014 | 64.71 | 65.99 | 64.42 | 65.76 | 5,382,440 | +0.26(+0.40%) |
Oct 15, 2014 | 64.08 | 65.80 | 63.89 | 65.50 | 5,571,071 | -0.28(-0.42%) |
Oct 14, 2014 | 66.19 | 66.63 | 65.62 | 65.78 | 7,893,580 | -0.10(-0.16%) |
Oct 13, 2014 | 66.36 | 66.77 | 65.85 | 65.88 | 3,858,519 | -0.47(-0.72%) |
Oct 10, 2014 | 67.71 | 68.07 | 66.32 | 66.36 | 3,924,925 | -1.17(-1.73%) |
Oct 09, 2014 | 69.04 | 69.10 | 67.46 | 67.52 | 4,572,840 | -1.42(-2.07%) |
Oct 08, 2014 | 67.71 | 69.16 | 67.70 | 68.95 | 5,673,569 | +0.89(+1.31%) |
Oct 07, 2014 | 69.53 | 69.57 | 68.05 | 68.06 | 3,463,966 | -1.66(-2.38%) |
Oct 06, 2014 | 69.43 | 69.90 | 69.29 | 69.72 | 2,866,113 | +0.35(+0.51%) |
Oct 03, 2014 | 69.09 | 69.63 | 69.09 | 69.36 | 2,997,040 | +0.77(+1.12%) |
Oct 02, 2014 | 68.65 | 68.92 | 68.01 | 68.59 | 3,527,648 | -0.25(-0.36%) |