Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 87.29 | 85.53 | 85.53 | 85.53 | 345,800 | -1.72(-1.97%) |
Dec 30, 2014 | 87.72 | 88.29 | 86.61 | 87.25 | 234,208 | -0.70(-0.80%) |
Dec 29, 2014 | 87.37 | 88.07 | 86.68 | 87.95 | 214,698 | +0.66(+0.76%) |
Dec 26, 2014 | 87.67 | 88.14 | 87.25 | 87.29 | 136,058 | +0.05(+0.06%) |
Dec 24, 2014 | 88.12 | 87.24 | 87.24 | 87.24 | 116,800 | -0.54(-0.62%) |
Dec 23, 2014 | 87.81 | 88.13 | 87.19 | 87.78 | 349,062 | +0.13(+0.15%) |
Dec 22, 2014 | 87.51 | 88.52 | 86.51 | 87.65 | 487,679 | +0.47(+0.54%) |
Dec 19, 2014 | 86.63 | 87.64 | 85.51 | 87.18 | 727,246 | +0.27(+0.31%) |
Dec 18, 2014 | 84.92 | 87.03 | 84.29 | 86.91 | 427,312 | +2.62(+3.11%) |
Dec 17, 2014 | 82.59 | 84.33 | 81.34 | 84.29 | 313,428 | +1.80(+2.18%) |
Dec 16, 2014 | 81.91 | 84.42 | 81.69 | 82.49 | 403,259 | +0.56(+0.68%) |
Dec 15, 2014 | 83.02 | 83.43 | 81.20 | 81.93 | 444,394 | -0.52(-0.63%) |
Dec 12, 2014 | 83.47 | 84.32 | 82.35 | 82.45 | 323,901 | -1.82(-2.16%) |
Dec 11, 2014 | 83.94 | 84.99 | 83.85 | 84.27 | 239,609 | +0.60(+0.72%) |
Dec 10, 2014 | 82.84 | 84.30 | 82.79 | 83.67 | 525,427 | +1.04(+1.26%) |
Dec 09, 2014 | 83.20 | 83.50 | 81.59 | 82.63 | 6,152,127 | -1.24(-1.48%) |
Dec 08, 2014 | 83.21 | 84.60 | 82.88 | 83.87 | 343,299 | +0.65(+0.78%) |
Dec 05, 2014 | 82.47 | 83.13 | 82.17 | 83.22 | 326,931 | +0.67(+0.81%) |
Dec 04, 2014 | 83.44 | 83.69 | 82.05 | 82.55 | 403,716 | -1.20(-1.43%) |
Dec 03, 2014 | 84.31 | 85.56 | 83.44 | 83.75 | 529,138 | +1.64(+2.00%) |
Dec 02, 2014 | 81.42 | 82.35 | 80.97 | 82.11 | 662,662 | +1.06(+1.31%) |
Dec 01, 2014 | 80.69 | 81.98 | 79.61 | 81.05 | 424,917 | +0.10(+0.12%) |
Nov 28, 2014 | 81.70 | 82.72 | 80.90 | 80.95 | 181,092 | -0.50(-0.61%) |
Nov 26, 2014 | 80.25 | 81.45 | 81.45 | 81.45 | 231,400 | +1.24(+1.55%) |
Nov 25, 2014 | 80.19 | 80.39 | 79.55 | 80.21 | 173,698 | -0.05(-0.06%) |
Nov 24, 2014 | 79.99 | 80.39 | 79.34 | 80.26 | 265,775 | +0.52(+0.65%) |
Nov 21, 2014 | 79.25 | 79.81 | 78.00 | 79.74 | 465,801 | +1.11(+1.41%) |
Nov 20, 2014 | 79.70 | 80.02 | 77.49 | 78.63 | 564,260 | -1.88(-2.34%) |
Nov 19, 2014 | 80.35 | 81.63 | 79.71 | 80.51 | 194,981 | -0.22(-0.27%) |
Nov 18, 2014 | 82.13 | 82.32 | 80.56 | 80.73 | 260,697 | -1.40(-1.70%) |
Nov 17, 2014 | 82.54 | 82.92 | 81.54 | 82.13 | 217,668 | -0.37(-0.45%) |
Nov 14, 2014 | 83.23 | 83.57 | 82.07 | 82.50 | 293,654 | -0.75(-0.90%) |
Nov 13, 2014 | 83.90 | 84.14 | 82.92 | 83.25 | 296,977 | -0.51(-0.61%) |
Nov 12, 2014 | 81.70 | 83.93 | 81.64 | 83.76 | 460,083 | +2.60(+3.20%) |
Nov 11, 2014 | 80.22 | 81.19 | 79.96 | 81.16 | 369,952 | +1.14(+1.42%) |
Nov 10, 2014 | 80.40 | 80.51 | 78.96 | 80.02 | 351,681 | -0.14(-0.17%) |
Nov 07, 2014 | 85.18 | 85.18 | 79.87 | 80.16 | 625,119 | -5.33(-6.23%) |
Nov 06, 2014 | 81.72 | 85.83 | 79.53 | 85.49 | 640,779 | +0.36(+0.42%) |
Nov 05, 2014 | 86.44 | 86.95 | 84.63 | 85.13 | 227,034 | -0.64(-0.75%) |
Nov 04, 2014 | 84.99 | 86.43 | 84.50 | 85.77 | 159,517 | +0.87(+1.02%) |
Nov 03, 2014 | 85.10 | 85.48 | 84.25 | 84.90 | 231,581 | -0.27(-0.32%) |
Oct 31, 2014 | 84.66 | 85.21 | 83.78 | 85.17 | 241,828 | +1.86(+2.23%) |
Oct 30, 2014 | 82.95 | 83.89 | 82.71 | 83.31 | 206,457 | +0.01(+0.01%) |
Oct 29, 2014 | 83.46 | 83.93 | 82.75 | 83.30 | 249,934 | -0.20(-0.24%) |
Oct 28, 2014 | 81.42 | 83.54 | 81.42 | 83.50 | 190,360 | +2.53(+3.12%) |
Oct 27, 2014 | 80.39 | 81.02 | 80.57 | 80.97 | 142,053 | +0.40(+0.50%) |
Oct 24, 2014 | 79.96 | 80.64 | 79.49 | 80.57 | 218,479 | +0.67(+0.84%) |
Oct 23, 2014 | 80.04 | 80.52 | 79.71 | 79.90 | 209,901 | +0.27(+0.34%) |
Oct 22, 2014 | 80.67 | 81.74 | 79.55 | 79.63 | 207,243 | -1.10(-1.36%) |
Oct 21, 2014 | 80.21 | 81.18 | 80.08 | 80.73 | 221,170 | +0.69(+0.86%) |
Oct 20, 2014 | 79.02 | 80.08 | 78.61 | 80.04 | 232,535 | +0.99(+1.25%) |
Oct 17, 2014 | 79.94 | 80.02 | 78.31 | 79.05 | 402,524 | -0.24(-0.30%) |
Oct 16, 2014 | 78.49 | 80.03 | 77.46 | 79.29 | 580,357 | +0.29(+0.37%) |
Oct 15, 2014 | 78.09 | 79.33 | 75.08 | 79.00 | 1,190,805 | -3.00(-3.66%) |
Oct 14, 2014 | 83.78 | 84.09 | 81.77 | 82.00 | 507,435 | -1.25(-1.50%) |
Oct 13, 2014 | 83.50 | 84.01 | 81.00 | 83.25 | 518,157 | -0.50(-0.60%) |
Oct 10, 2014 | 84.67 | 86.92 | 83.18 | 83.75 | 975,864 | -0.86(-1.02%) |
Oct 09, 2014 | 84.66 | 85.00 | 83.92 | 84.61 | 334,784 | -0.18(-0.21%) |
Oct 08, 2014 | 83.51 | 84.82 | 82.97 | 84.79 | 291,065 | +0.94(+1.12%) |
Oct 07, 2014 | 83.03 | 84.15 | 82.93 | 83.85 | 479,420 | +0.10(+0.12%) |
Oct 06, 2014 | 83.88 | 84.49 | 83.07 | 83.75 | 319,760 | -0.08(-0.10%) |
Oct 03, 2014 | 83.15 | 84.23 | 82.60 | 83.83 | 455,099 | +1.38(+1.67%) |
Oct 02, 2014 | 80.46 | 82.62 | 80.41 | 82.45 | 528,477 | +1.96(+2.44%) |