Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 87.81 | 86.57 | 86.57 | 86.57 | 620,022 | -0.82(-0.94%) |
Dec 30, 2014 | 87.65 | 87.87 | 87.17 | 87.39 | 764,447 | -0.76(-0.86%) |
Dec 29, 2014 | 88.12 | 88.73 | 87.92 | 88.15 | 570,551 | -0.35(-0.40%) |
Dec 26, 2014 | 88.82 | 89.44 | 88.47 | 88.50 | 442,024 | -0.31(-0.35%) |
Dec 24, 2014 | 88.53 | 88.81 | 88.81 | 88.81 | 319,972 | +0.26(+0.30%) |
Dec 23, 2014 | 89.07 | 89.28 | 88.50 | 88.54 | 616,477 | -0.34(-0.39%) |
Dec 22, 2014 | 87.56 | 88.93 | 87.56 | 88.89 | 942,239 | +1.22(+1.39%) |
Dec 19, 2014 | 88.81 | 88.81 | 86.99 | 87.67 | 1,666,522 | -0.65(-0.74%) |
Dec 18, 2014 | 88.55 | 88.57 | 87.49 | 88.32 | 1,330,352 | +0.98(+1.12%) |
Dec 17, 2014 | 84.78 | 87.34 | 84.12 | 87.34 | 2,084,390 | +3.88(+4.64%) |
Dec 16, 2014 | 84.51 | 85.20 | 83.41 | 83.47 | 1,282,393 | -1.27(-1.50%) |
Dec 15, 2014 | 85.34 | 85.84 | 83.86 | 84.74 | 1,709,572 | +0.29(+0.34%) |
Dec 12, 2014 | 86.17 | 86.61 | 84.44 | 84.45 | 1,148,010 | -2.44(-2.81%) |
Dec 11, 2014 | 87.04 | 87.71 | 86.72 | 86.89 | 1,666,223 | +0.61(+0.70%) |
Dec 10, 2014 | 86.78 | 87.27 | 85.92 | 86.29 | 2,340,712 | -0.50(-0.57%) |
Dec 09, 2014 | 87.10 | 88.09 | 86.12 | 86.78 | 2,048,581 | -1.31(-1.49%) |
Dec 08, 2014 | 89.12 | 89.67 | 87.19 | 88.09 | 2,256,248 | -0.98(-1.11%) |
Dec 05, 2014 | 89.34 | 89.96 | 88.94 | 89.08 | 1,181,688 | -0.34(-0.38%) |
Dec 04, 2014 | 90.16 | 90.65 | 89.24 | 89.42 | 1,471,599 | -1.08(-1.20%) |
Dec 03, 2014 | 90.60 | 91.27 | 90.31 | 90.51 | 1,210,636 | -0.33(-0.36%) |
Dec 02, 2014 | 90.30 | 91.18 | 89.63 | 90.83 | 1,758,128 | +0.78(+0.86%) |
Dec 01, 2014 | 91.02 | 91.30 | 89.57 | 90.05 | 1,836,148 | -1.21(-1.33%) |
Nov 28, 2014 | 91.00 | 91.82 | 91.00 | 91.26 | 848,601 | +0.76(+0.84%) |
Nov 26, 2014 | 90.17 | 90.51 | 90.51 | 90.51 | 1,715,963 | +0.27(+0.30%) |
Nov 25, 2014 | 91.73 | 91.93 | 90.17 | 90.23 | 2,585,061 | -1.52(-1.65%) |
Nov 24, 2014 | 91.63 | 92.03 | 91.27 | 91.75 | 725,867 | +0.55(+0.60%) |
Nov 21, 2014 | 91.75 | 91.89 | 90.92 | 91.20 | 1,062,903 | +0.44(+0.49%) |
Nov 20, 2014 | 90.38 | 90.98 | 90.23 | 90.76 | 691,122 | -0.14(-0.15%) |
Nov 19, 2014 | 91.66 | 91.73 | 90.57 | 90.89 | 753,684 | -1.12(-1.22%) |
Nov 18, 2014 | 90.91 | 92.38 | 90.62 | 92.01 | 1,261,047 | +1.42(+1.57%) |
Nov 17, 2014 | 90.44 | 90.87 | 90.05 | 90.60 | 910,086 | +0.07(+0.08%) |
Nov 14, 2014 | 90.67 | 90.95 | 90.20 | 90.52 | 803,040 | -0.39(-0.43%) |
Nov 13, 2014 | 90.33 | 91.10 | 90.26 | 90.91 | 1,358,728 | +0.74(+0.82%) |
Nov 12, 2014 | 89.23 | 90.48 | 89.03 | 90.17 | 1,243,822 | +0.69(+0.78%) |
Nov 11, 2014 | 89.78 | 89.96 | 89.09 | 89.48 | 1,202,865 | -0.01(-0.01%) |
Nov 10, 2014 | 89.38 | 90.09 | 89.01 | 89.49 | 1,493,037 | +0.33(+0.37%) |
Nov 07, 2014 | 89.20 | 89.41 | 88.80 | 89.15 | 833,544 | -0.04(-0.04%) |
Nov 06, 2014 | 89.51 | 89.95 | 89.05 | 89.19 | 1,087,577 | -0.34(-0.38%) |
Nov 05, 2014 | 89.99 | 89.99 | 88.68 | 89.53 | 1,515,647 | +0.21(+0.23%) |
Nov 04, 2014 | 89.24 | 89.52 | 88.87 | 89.33 | 1,020,679 | +0.01(+0.01%) |
Nov 03, 2014 | 89.58 | 89.76 | 88.94 | 89.32 | 987,695 | -0.09(-0.10%) |
Oct 31, 2014 | 89.68 | 89.74 | 88.80 | 89.41 | 907,851 | +1.02(+1.15%) |
Oct 30, 2014 | 87.61 | 88.80 | 86.99 | 88.39 | 813,577 | +0.45(+0.51%) |
Oct 29, 2014 | 88.12 | 88.30 | 87.37 | 87.94 | 869,361 | -0.26(-0.30%) |
Oct 28, 2014 | 87.67 | 88.53 | 87.25 | 88.20 | 1,024,043 | +1.05(+1.20%) |
Oct 27, 2014 | 87.05 | 87.34 | 87.34 | 87.15 | 1,559,803 | -0.19(-0.22%) |
Oct 24, 2014 | 85.69 | 87.43 | 85.12 | 87.34 | 1,720,952 | +2.15(+2.53%) |
Oct 23, 2014 | 85.81 | 85.87 | 84.72 | 85.19 | 1,382,530 | +0.58(+0.68%) |
Oct 22, 2014 | 85.34 | 85.87 | 84.52 | 84.61 | 1,018,173 | -0.23(-0.27%) |
Oct 21, 2014 | 83.51 | 85.04 | 83.17 | 84.84 | 1,319,586 | +2.41(+2.92%) |
Oct 20, 2014 | 82.19 | 82.67 | 81.92 | 82.43 | 1,118,612 | -0.03(-0.03%) |
Oct 17, 2014 | 82.11 | 83.23 | 81.66 | 82.46 | 1,615,529 | +1.20(+1.47%) |
Oct 16, 2014 | 80.80 | 81.95 | 80.39 | 81.26 | 1,585,761 | -0.94(-1.14%) |
Oct 15, 2014 | 81.61 | 82.69 | 79.51 | 82.20 | 2,078,618 | -0.84(-1.01%) |
Oct 14, 2014 | 82.57 | 83.85 | 82.37 | 83.04 | 844,971 | +0.72(+0.88%) |
Oct 13, 2014 | 82.94 | 84.17 | 82.26 | 82.32 | 1,212,570 | -0.62(-0.75%) |
Oct 10, 2014 | 85.30 | 85.89 | 82.88 | 82.94 | 2,575,263 | -2.36(-2.77%) |
Oct 09, 2014 | 86.81 | 86.85 | 84.92 | 85.30 | 1,987,563 | -1.41(-1.63%) |
Oct 08, 2014 | 83.65 | 86.95 | 83.34 | 86.71 | 1,886,305 | +3.28(+3.93%) |
Oct 07, 2014 | 84.65 | 84.69 | 83.42 | 83.43 | 1,182,261 | -1.72(-2.02%) |
Oct 06, 2014 | 85.27 | 85.59 | 84.56 | 85.15 | 977,750 | +0.48(+0.56%) |
Oct 03, 2014 | 83.69 | 85.17 | 83.68 | 84.68 | 1,177,335 | +1.40(+1.68%) |
Oct 02, 2014 | 83.37 | 83.74 | 82.90 | 83.28 | 1,415,453 | -0.16(-0.19%) |