Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 79.65 | 78.42 | 78.42 | 78.42 | 1,125,528 | -0.97(-1.23%) |
Dec 30, 2014 | 79.56 | 79.74 | 79.22 | 79.40 | 1,251,477 | -0.30(-0.38%) |
Dec 29, 2014 | 79.38 | 79.93 | 79.31 | 79.70 | 865,325 | +0.10(+0.13%) |
Dec 26, 2014 | 79.62 | 80.21 | 79.41 | 79.60 | 452,141 | -0.08(-0.10%) |
Dec 24, 2014 | 79.72 | 79.67 | 79.67 | 79.67 | 496,773 | +0.16(+0.20%) |
Dec 23, 2014 | 80.37 | 80.59 | 78.88 | 79.52 | 1,351,825 | -0.45(-0.57%) |
Dec 22, 2014 | 79.74 | 80.51 | 79.57 | 79.97 | 1,811,936 | +0.23(+0.28%) |
Dec 19, 2014 | 80.06 | 80.51 | 79.26 | 79.74 | 3,319,032 | +0.35(+0.44%) |
Dec 18, 2014 | 79.26 | 79.49 | 78.66 | 79.40 | 2,474,216 | +0.63(+0.80%) |
Dec 17, 2014 | 78.13 | 79.17 | 77.84 | 78.77 | 2,251,678 | +0.98(+1.26%) |
Dec 16, 2014 | 78.45 | 79.28 | 77.64 | 77.79 | 2,579,162 | -1.10(-1.39%) |
Dec 15, 2014 | 79.63 | 79.78 | 78.27 | 78.88 | 2,713,003 | -0.25(-0.32%) |
Dec 12, 2014 | 79.92 | 80.48 | 79.08 | 79.14 | 1,944,651 | -1.37(-1.70%) |
Dec 11, 2014 | 79.96 | 80.75 | 79.61 | 80.50 | 2,032,267 | +1.42(+1.79%) |
Dec 10, 2014 | 79.95 | 80.27 | 78.99 | 79.08 | 1,430,525 | -1.02(-1.27%) |
Dec 09, 2014 | 79.54 | 80.24 | 78.95 | 80.10 | 1,620,134 | -0.41(-0.51%) |
Dec 08, 2014 | 80.03 | 80.75 | 80.00 | 80.51 | 1,733,048 | +0.30(+0.38%) |
Dec 05, 2014 | 80.35 | 80.51 | 79.90 | 80.21 | 850,838 | +0.23(+0.28%) |
Dec 04, 2014 | 79.91 | 80.58 | 79.74 | 79.98 | 1,661,128 | -0.03(-0.04%) |
Dec 03, 2014 | 80.01 | 80.36 | 79.77 | 80.01 | 1,762,533 | -0.04(-0.05%) |
Dec 02, 2014 | 79.09 | 80.47 | 79.04 | 80.06 | 2,034,736 | +1.04(+1.32%) |
Dec 01, 2014 | 78.84 | 79.50 | 78.53 | 79.01 | 1,823,838 | -0.18(-0.23%) |
Nov 28, 2014 | 78.71 | 79.67 | 78.68 | 79.20 | 871,826 | +0.83(+1.07%) |
Nov 26, 2014 | 78.47 | 78.36 | 78.36 | 78.36 | 1,120,815 | -0.20(-0.25%) |
Nov 25, 2014 | 78.32 | 78.67 | 77.86 | 78.56 | 1,385,820 | +0.24(+0.31%) |
Nov 24, 2014 | 77.60 | 78.37 | 77.60 | 78.32 | 1,505,492 | +1.13(+1.47%) |
Nov 21, 2014 | 77.41 | 77.44 | 76.63 | 77.19 | 1,880,543 | -0.14(-0.18%) |
Nov 20, 2014 | 77.58 | 77.68 | 76.84 | 77.33 | 1,622,985 | -0.37(-0.47%) |
Nov 19, 2014 | 77.80 | 78.23 | 77.32 | 77.69 | 2,537,660 | -0.38(-0.49%) |
Nov 18, 2014 | 77.41 | 78.26 | 77.13 | 78.07 | 1,852,389 | +0.65(+0.84%) |
Nov 17, 2014 | 77.27 | 78.02 | 77.04 | 77.42 | 1,867,653 | +0.16(+0.20%) |
Nov 14, 2014 | 77.30 | 77.62 | 76.84 | 77.27 | 1,879,768 | -0.22(-0.28%) |
Nov 13, 2014 | 77.01 | 77.83 | 77.01 | 77.48 | 1,797,548 | +0.57(+0.75%) |
Nov 12, 2014 | 76.25 | 76.97 | 75.89 | 76.91 | 1,526,522 | +0.68(+0.89%) |
Nov 11, 2014 | 76.04 | 76.67 | 75.98 | 76.23 | 1,400,807 | +0.19(+0.25%) |
Nov 10, 2014 | 75.44 | 76.17 | 75.01 | 76.04 | 1,496,191 | +0.85(+1.13%) |
Nov 07, 2014 | 76.12 | 76.12 | 74.98 | 75.19 | 2,536,716 | -0.58(-0.77%) |
Nov 06, 2014 | 76.26 | 76.39 | 75.27 | 75.77 | 2,672,811 | -0.36(-0.47%) |
Nov 05, 2014 | 77.01 | 77.36 | 75.96 | 76.13 | 2,364,882 | -0.33(-0.43%) |
Nov 04, 2014 | 75.11 | 76.48 | 74.99 | 76.46 | 3,225,669 | +1.12(+1.48%) |
Nov 03, 2014 | 74.39 | 75.39 | 74.20 | 75.34 | 2,963,441 | +1.29(+1.74%) |
Oct 31, 2014 | 73.74 | 74.55 | 73.49 | 74.05 | 3,746,788 | +0.49(+0.67%) |
Oct 30, 2014 | 70.81 | 73.79 | 70.81 | 73.55 | 5,860,866 | +4.42(+6.40%) |
Oct 29, 2014 | 68.99 | 69.52 | 68.72 | 69.13 | 2,917,967 | +0.08(+0.11%) |
Oct 28, 2014 | 69.34 | 69.35 | 68.43 | 69.05 | 2,599,166 | +0.17(+0.25%) |
Oct 27, 2014 | 67.92 | 67.87 | 67.87 | 68.88 | 3,761,321 | +1.01(+1.49%) |
Oct 24, 2014 | 67.37 | 67.91 | 67.13 | 67.87 | 1,644,186 | +0.73(+1.08%) |
Oct 23, 2014 | 67.03 | 67.54 | 66.91 | 67.14 | 2,282,740 | +0.70(+1.06%) |
Oct 22, 2014 | 66.67 | 66.93 | 66.40 | 66.44 | 2,245,110 | +0.01(+0.01%) |
Oct 21, 2014 | 66.06 | 66.64 | 65.91 | 66.43 | 3,512,789 | +0.98(+1.50%) |
Oct 20, 2014 | 65.78 | 65.83 | 65.12 | 65.45 | 2,998,102 | -0.30(-0.46%) |
Oct 17, 2014 | 65.43 | 66.05 | 65.30 | 65.75 | 1,834,345 | +0.71(+1.09%) |
Oct 16, 2014 | 65.35 | 65.76 | 64.70 | 65.04 | 2,785,914 | -0.87(-1.32%) |
Oct 15, 2014 | 65.71 | 66.25 | 64.60 | 65.91 | 2,751,628 | -0.53(-0.80%) |
Oct 14, 2014 | 66.11 | 67.05 | 65.59 | 66.44 | 1,897,907 | +0.68(+1.04%) |
Oct 13, 2014 | 66.70 | 66.92 | 65.67 | 65.75 | 1,770,350 | -0.92(-1.38%) |
Oct 10, 2014 | 67.06 | 67.72 | 66.64 | 66.67 | 1,623,464 | -0.26(-0.39%) |
Oct 09, 2014 | 67.53 | 68.02 | 66.88 | 66.93 | 1,729,009 | -0.60(-0.89%) |
Oct 08, 2014 | 66.21 | 67.61 | 66.18 | 67.53 | 1,637,421 | +1.21(+1.82%) |
Oct 07, 2014 | 66.93 | 66.96 | 66.31 | 66.32 | 1,234,602 | -0.88(-1.32%) |
Oct 06, 2014 | 67.68 | 68.13 | 66.77 | 67.21 | 1,532,846 | -0.32(-0.48%) |
Oct 03, 2014 | 66.85 | 67.81 | 66.85 | 67.53 | 1,820,919 | +0.88(+1.33%) |
Oct 02, 2014 | 66.42 | 66.97 | 66.21 | 66.64 | 1,696,185 | +0.16(+0.23%) |