Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 89.24 | 87.49 | 87.49 | 87.49 | 2,673,712 | -1.52(-1.71%) |
Dec 30, 2014 | 88.49 | 89.19 | 88.49 | 89.01 | 2,042,437 | +0.45(+0.51%) |
Dec 29, 2014 | 88.60 | 89.15 | 88.13 | 88.56 | 1,973,679 | -0.19(-0.21%) |
Dec 26, 2014 | 88.78 | 89.14 | 88.41 | 88.75 | 2,334,013 | -0.11(-0.13%) |
Dec 24, 2014 | 89.14 | 88.86 | 88.86 | 88.86 | 1,098,534 | -0.15(-0.17%) |
Dec 23, 2014 | 89.76 | 89.94 | 88.65 | 89.01 | 3,508,377 | -0.16(-0.18%) |
Dec 22, 2014 | 88.78 | 89.35 | 88.68 | 89.17 | 2,766,675 | +0.48(+0.54%) |
Dec 19, 2014 | 88.27 | 90.00 | 88.27 | 88.70 | 9,228,415 | +0.22(+0.24%) |
Dec 18, 2014 | 86.78 | 88.50 | 86.46 | 88.48 | 5,401,988 | +2.68(+3.13%) |
Dec 17, 2014 | 83.56 | 86.33 | 83.23 | 85.80 | 7,189,855 | +2.85(+3.43%) |
Dec 16, 2014 | 84.51 | 85.49 | 82.86 | 82.95 | 5,597,002 | -2.09(-2.46%) |
Dec 15, 2014 | 85.50 | 86.33 | 84.30 | 85.05 | 4,194,050 | -0.42(-0.50%) |
Dec 12, 2014 | 86.18 | 86.90 | 85.41 | 85.47 | 3,566,406 | -0.84(-0.97%) |
Dec 11, 2014 | 86.01 | 87.12 | 85.88 | 86.31 | 3,397,831 | +0.55(+0.65%) |
Dec 10, 2014 | 87.21 | 87.43 | 85.68 | 85.76 | 4,516,454 | -1.67(-1.91%) |
Dec 09, 2014 | 85.71 | 87.49 | 85.46 | 87.43 | 4,362,953 | +0.95(+1.10%) |
Dec 08, 2014 | 86.82 | 87.32 | 86.23 | 86.47 | 3,565,667 | -0.35(-0.41%) |
Dec 05, 2014 | 86.38 | 87.16 | 86.27 | 86.83 | 3,587,657 | +0.57(+0.66%) |
Dec 04, 2014 | 87.27 | 87.35 | 86.04 | 86.26 | 4,725,748 | -0.98(-1.12%) |
Dec 03, 2014 | 86.44 | 87.69 | 86.28 | 87.23 | 7,728,967 | +1.16(+1.35%) |
Dec 02, 2014 | 85.36 | 86.22 | 84.67 | 86.07 | 6,139,373 | +0.66(+0.78%) |
Dec 01, 2014 | 85.14 | 86.07 | 84.50 | 85.41 | 5,654,133 | +0.37(+0.44%) |
Nov 28, 2014 | 85.10 | 85.72 | 84.86 | 85.04 | 2,525,572 | +0.45(+0.53%) |
Nov 26, 2014 | 84.48 | 84.59 | 84.59 | 84.59 | 3,208,049 | +0.18(+0.21%) |
Nov 25, 2014 | 83.63 | 84.61 | 83.55 | 84.41 | 4,716,270 | +0.86(+1.03%) |
Nov 24, 2014 | 83.86 | 83.88 | 83.21 | 83.54 | 4,610,235 | +0.16(+0.20%) |
Nov 21, 2014 | 83.98 | 84.53 | 83.28 | 83.38 | 5,113,300 | -0.12(-0.14%) |
Nov 20, 2014 | 83.17 | 83.50 | 82.92 | 83.50 | 3,846,845 | -0.01(-0.01%) |
Nov 19, 2014 | 84.26 | 84.85 | 83.45 | 83.51 | 3,982,772 | -1.15(-1.35%) |
Nov 18, 2014 | 83.62 | 85.02 | 83.50 | 84.66 | 5,011,556 | +1.48(+1.78%) |
Nov 17, 2014 | 82.08 | 83.36 | 81.77 | 83.17 | 3,824,789 | +1.17(+1.43%) |
Nov 14, 2014 | 82.79 | 82.87 | 81.79 | 82.00 | 3,142,719 | -0.68(-0.82%) |
Nov 13, 2014 | 82.46 | 83.41 | 82.25 | 82.68 | 3,210,105 | +0.19(+0.23%) |
Nov 12, 2014 | 82.10 | 82.74 | 81.49 | 82.49 | 3,360,851 | -0.01(-0.01%) |
Nov 11, 2014 | 81.95 | 82.55 | 81.67 | 82.50 | 2,657,653 | +0.81(+0.99%) |
Nov 10, 2014 | 80.77 | 81.91 | 80.61 | 81.69 | 4,741,117 | +0.98(+1.22%) |
Nov 07, 2014 | 82.34 | 82.53 | 80.19 | 80.71 | 7,139,406 | -2.24(-2.70%) |
Nov 06, 2014 | 82.80 | 83.32 | 82.68 | 82.95 | 4,341,634 | +0.35(+0.43%) |
Nov 05, 2014 | 82.40 | 82.78 | 81.92 | 82.60 | 4,006,976 | +0.71(+0.86%) |
Nov 04, 2014 | 81.90 | 82.42 | 81.25 | 81.89 | 5,146,629 | +0.10(+0.13%) |
Nov 03, 2014 | 82.29 | 82.48 | 81.48 | 81.79 | 4,640,828 | -0.13(-0.16%) |
Oct 31, 2014 | 81.91 | 82.48 | 81.31 | 81.92 | 5,835,870 | +0.97(+1.20%) |
Oct 30, 2014 | 79.80 | 81.17 | 79.75 | 80.94 | 3,289,788 | +0.79(+0.99%) |
Oct 29, 2014 | 80.10 | 80.77 | 79.91 | 80.15 | 5,023,014 | +0.28(+0.35%) |
Oct 28, 2014 | 78.50 | 79.99 | 77.91 | 79.87 | 5,510,494 | +0.44(+0.55%) |
Oct 27, 2014 | 78.83 | 79.56 | 79.01 | 79.43 | 4,580,196 | +0.42(+0.53%) |
Oct 24, 2014 | 78.16 | 79.06 | 78.10 | 79.01 | 3,453,284 | +0.84(+1.08%) |
Oct 23, 2014 | 78.41 | 78.70 | 77.96 | 78.16 | 3,664,195 | +0.77(+0.99%) |
Oct 22, 2014 | 78.84 | 78.84 | 77.35 | 77.40 | 4,976,092 | -1.02(-1.30%) |
Oct 21, 2014 | 76.87 | 78.53 | 76.60 | 78.41 | 6,822,426 | +2.08(+2.72%) |
Oct 20, 2014 | 76.08 | 76.60 | 75.87 | 76.34 | 5,678,527 | +0.31(+0.41%) |
Oct 17, 2014 | 74.88 | 76.57 | 74.79 | 76.03 | 9,896,887 | +2.41(+3.27%) |
Oct 16, 2014 | 73.08 | 74.75 | 72.51 | 73.62 | 11,868,828 | +2.78(+3.93%) |
Oct 15, 2014 | 70.84 | 71.54 | 69.59 | 70.84 | 9,637,091 | -0.57(-0.80%) |
Oct 14, 2014 | 72.72 | 72.91 | 71.17 | 71.41 | 6,877,416 | -0.97(-1.35%) |
Oct 13, 2014 | 73.47 | 74.10 | 72.22 | 72.38 | 4,265,888 | -1.24(-1.69%) |
Oct 10, 2014 | 73.36 | 74.85 | 73.33 | 73.62 | 4,682,165 | +0.39(+0.53%) |
Oct 09, 2014 | 74.45 | 74.62 | 72.97 | 73.23 | 5,141,433 | -1.45(-1.94%) |
Oct 08, 2014 | 72.67 | 74.87 | 72.41 | 74.68 | 5,557,043 | +2.10(+2.89%) |
Oct 07, 2014 | 73.20 | 73.40 | 72.36 | 72.59 | 3,963,208 | -0.78(-1.06%) |
Oct 06, 2014 | 74.71 | 74.96 | 73.24 | 73.36 | 3,011,071 | -0.80(-1.08%) |
Oct 03, 2014 | 73.60 | 74.39 | 73.35 | 74.16 | 3,604,929 | +0.97(+1.32%) |
Oct 02, 2014 | 73.16 | 73.52 | 72.19 | 73.20 | 3,534,079 | +0.02(+0.02%) |