Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 87.63 | 86.39 | 86.39 | 86.39 | 621,293 | -0.82(-0.94%) |
Dec 30, 2014 | 87.47 | 87.69 | 86.99 | 87.21 | 766,013 | -0.76(-0.86%) |
Dec 29, 2014 | 87.94 | 88.55 | 87.74 | 87.97 | 571,720 | -0.35(-0.40%) |
Dec 26, 2014 | 88.64 | 89.26 | 88.29 | 88.32 | 442,930 | -0.31(-0.35%) |
Dec 24, 2014 | 88.35 | 88.62 | 88.62 | 88.62 | 320,628 | +0.26(+0.30%) |
Dec 23, 2014 | 88.89 | 89.09 | 88.32 | 88.36 | 617,740 | -0.34(-0.39%) |
Dec 22, 2014 | 87.38 | 88.75 | 87.38 | 88.71 | 944,170 | +1.22(+1.39%) |
Dec 19, 2014 | 88.62 | 88.62 | 86.81 | 87.49 | 1,669,937 | -0.65(-0.74%) |
Dec 18, 2014 | 88.37 | 88.39 | 87.31 | 88.14 | 1,333,078 | +0.97(+1.12%) |
Dec 17, 2014 | 84.60 | 87.16 | 83.95 | 87.16 | 2,088,661 | +3.87(+4.64%) |
Dec 16, 2014 | 84.33 | 85.03 | 83.24 | 83.30 | 1,285,020 | -1.27(-1.50%) |
Dec 15, 2014 | 85.16 | 85.66 | 83.68 | 84.57 | 1,713,075 | +0.29(+0.34%) |
Dec 12, 2014 | 85.99 | 86.43 | 84.27 | 84.28 | 1,150,362 | -2.43(-2.81%) |
Dec 11, 2014 | 86.87 | 87.53 | 86.54 | 86.71 | 1,669,637 | +0.60(+0.70%) |
Dec 10, 2014 | 86.61 | 87.09 | 85.74 | 86.11 | 2,345,508 | -0.50(-0.57%) |
Dec 09, 2014 | 86.92 | 87.91 | 85.95 | 86.61 | 2,052,778 | -1.31(-1.49%) |
Dec 08, 2014 | 88.94 | 89.49 | 87.01 | 87.91 | 2,260,872 | -0.98(-1.11%) |
Dec 05, 2014 | 89.16 | 89.78 | 88.76 | 88.90 | 1,184,109 | -0.34(-0.38%) |
Dec 04, 2014 | 89.98 | 90.46 | 89.06 | 89.24 | 1,474,614 | -1.08(-1.20%) |
Dec 03, 2014 | 90.42 | 91.09 | 90.12 | 90.32 | 1,213,117 | -0.32(-0.36%) |
Dec 02, 2014 | 90.11 | 91.00 | 89.45 | 90.64 | 1,761,730 | +0.78(+0.86%) |
Dec 01, 2014 | 90.83 | 91.11 | 89.39 | 89.87 | 1,839,911 | -1.21(-1.33%) |
Nov 28, 2014 | 90.82 | 91.63 | 90.82 | 91.08 | 850,340 | +0.76(+0.84%) |
Nov 26, 2014 | 89.99 | 90.32 | 90.32 | 90.32 | 1,719,479 | +0.27(+0.30%) |
Nov 25, 2014 | 91.55 | 91.74 | 89.99 | 90.05 | 2,590,358 | -1.51(-1.65%) |
Nov 24, 2014 | 91.45 | 91.84 | 91.09 | 91.56 | 727,355 | +0.55(+0.60%) |
Nov 21, 2014 | 91.56 | 91.70 | 90.73 | 91.01 | 1,065,081 | +0.44(+0.49%) |
Nov 20, 2014 | 90.19 | 90.80 | 90.04 | 90.57 | 692,538 | -0.14(-0.15%) |
Nov 19, 2014 | 91.47 | 91.55 | 90.38 | 90.71 | 755,229 | -1.12(-1.22%) |
Nov 18, 2014 | 90.73 | 92.19 | 90.44 | 91.83 | 1,263,631 | +1.42(+1.57%) |
Nov 17, 2014 | 90.26 | 90.68 | 89.86 | 90.41 | 911,950 | +0.07(+0.08%) |
Nov 14, 2014 | 90.48 | 90.76 | 90.01 | 90.34 | 804,685 | -0.39(-0.43%) |
Nov 13, 2014 | 90.14 | 90.91 | 90.08 | 90.72 | 1,361,513 | +0.74(+0.82%) |
Nov 12, 2014 | 89.04 | 90.29 | 88.85 | 89.99 | 1,246,370 | +0.69(+0.78%) |
Nov 11, 2014 | 89.59 | 89.78 | 88.91 | 89.30 | 1,205,330 | -0.01(-0.01%) |
Nov 10, 2014 | 89.20 | 89.91 | 88.83 | 89.30 | 1,496,096 | +0.33(+0.37%) |
Nov 07, 2014 | 89.02 | 89.22 | 88.62 | 88.97 | 835,252 | -0.04(-0.04%) |
Nov 06, 2014 | 89.33 | 89.76 | 88.87 | 89.01 | 1,089,806 | -0.34(-0.38%) |
Nov 05, 2014 | 89.81 | 89.81 | 88.50 | 89.35 | 1,518,753 | +0.21(+0.23%) |
Nov 04, 2014 | 89.06 | 89.34 | 88.68 | 89.14 | 1,022,771 | +0.01(+0.01%) |
Nov 03, 2014 | 89.39 | 89.57 | 88.76 | 89.13 | 989,719 | -0.09(-0.10%) |
Oct 31, 2014 | 89.49 | 89.56 | 88.62 | 89.22 | 909,712 | +1.02(+1.15%) |
Oct 30, 2014 | 87.43 | 88.62 | 86.81 | 88.21 | 815,244 | +0.45(+0.51%) |
Oct 29, 2014 | 87.94 | 88.12 | 87.19 | 87.76 | 871,142 | -0.26(-0.30%) |
Oct 28, 2014 | 87.49 | 88.35 | 87.07 | 88.02 | 1,026,142 | +1.04(+1.20%) |
Oct 27, 2014 | 86.87 | 87.16 | 87.16 | 86.98 | 1,562,999 | -0.19(-0.22%) |
Oct 24, 2014 | 85.51 | 87.25 | 84.94 | 87.16 | 1,724,478 | +2.15(+2.53%) |
Oct 23, 2014 | 85.64 | 85.69 | 84.55 | 85.02 | 1,385,363 | +0.58(+0.68%) |
Oct 22, 2014 | 85.17 | 85.69 | 84.35 | 84.44 | 1,020,260 | -0.22(-0.27%) |
Oct 21, 2014 | 83.34 | 84.86 | 83.00 | 84.66 | 1,322,290 | +2.40(+2.92%) |
Oct 20, 2014 | 82.02 | 82.50 | 81.75 | 82.26 | 1,120,904 | -0.03(-0.03%) |
Oct 17, 2014 | 81.94 | 83.06 | 81.49 | 82.29 | 1,618,839 | +1.20(+1.47%) |
Oct 16, 2014 | 80.64 | 81.78 | 80.22 | 81.09 | 1,589,010 | -0.94(-1.14%) |
Oct 15, 2014 | 81.45 | 82.52 | 79.35 | 82.03 | 2,082,877 | -0.84(-1.01%) |
Oct 14, 2014 | 82.40 | 83.68 | 82.20 | 82.87 | 846,703 | +0.72(+0.88%) |
Oct 13, 2014 | 82.77 | 84.00 | 82.09 | 82.15 | 1,215,054 | -0.62(-0.75%) |
Oct 10, 2014 | 85.12 | 85.72 | 82.71 | 82.77 | 2,580,540 | -2.36(-2.77%) |
Oct 09, 2014 | 86.63 | 86.67 | 84.75 | 85.12 | 1,991,636 | -1.41(-1.63%) |
Oct 08, 2014 | 83.48 | 86.77 | 83.17 | 86.53 | 1,890,170 | +3.27(+3.93%) |
Oct 07, 2014 | 84.48 | 84.52 | 83.25 | 83.26 | 1,184,684 | -1.72(-2.02%) |
Oct 06, 2014 | 85.10 | 85.41 | 84.39 | 84.98 | 979,754 | +0.48(+0.56%) |
Oct 03, 2014 | 83.52 | 85.00 | 83.51 | 84.50 | 1,179,748 | +1.39(+1.68%) |
Oct 02, 2014 | 83.20 | 83.57 | 82.73 | 83.11 | 1,418,354 | -0.16(-0.19%) |