Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 86.35 | 85.27 | 85.27 | 85.27 | 324,247 | -0.68(-0.79%) |
Dec 30, 2014 | 86.50 | 87.28 | 85.84 | 85.95 | 384,174 | -0.47(-0.54%) |
Dec 29, 2014 | 86.52 | 87.03 | 86.32 | 86.42 | 361,212 | -0.01(-0.01%) |
Dec 26, 2014 | 86.33 | 86.79 | 86.27 | 86.43 | 179,610 | +0.05(+0.06%) |
Dec 24, 2014 | 86.57 | 86.37 | 86.37 | 86.37 | 138,710 | -0.21(-0.24%) |
Dec 23, 2014 | 86.94 | 87.78 | 86.46 | 86.58 | 350,973 | -0.25(-0.29%) |
Dec 22, 2014 | 86.77 | 87.97 | 86.08 | 86.84 | 375,419 | +0.19(+0.22%) |
Dec 19, 2014 | 85.75 | 87.32 | 85.71 | 86.65 | 838,409 | +1.12(+1.31%) |
Dec 18, 2014 | 85.02 | 85.52 | 84.33 | 85.52 | 477,143 | +0.92(+1.09%) |
Dec 17, 2014 | 84.35 | 85.04 | 83.21 | 84.60 | 479,088 | +0.46(+0.55%) |
Dec 16, 2014 | 84.87 | 84.98 | 83.54 | 84.14 | 461,636 | -0.98(-1.15%) |
Dec 15, 2014 | 85.94 | 86.30 | 84.68 | 85.12 | 355,804 | -0.97(-1.13%) |
Dec 12, 2014 | 84.83 | 86.64 | 84.25 | 86.08 | 284,708 | +0.86(+1.01%) |
Dec 11, 2014 | 84.65 | 85.69 | 84.56 | 85.22 | 420,556 | +0.95(+1.13%) |
Dec 10, 2014 | 85.39 | 86.02 | 84.17 | 84.27 | 265,554 | -1.44(-1.69%) |
Dec 09, 2014 | 85.74 | 85.82 | 84.78 | 85.72 | 211,603 | -0.43(-0.50%) |
Dec 08, 2014 | 85.11 | 86.77 | 84.91 | 86.15 | 299,894 | +0.46(+0.54%) |
Dec 05, 2014 | 86.78 | 86.88 | 85.49 | 85.69 | 399,954 | -0.94(-1.08%) |
Dec 04, 2014 | 86.45 | 87.01 | 86.21 | 86.63 | 341,587 | +0.21(+0.24%) |
Dec 03, 2014 | 86.07 | 86.67 | 85.66 | 86.42 | 257,405 | +0.55(+0.64%) |
Dec 02, 2014 | 85.07 | 86.00 | 85.03 | 85.87 | 644,604 | +0.80(+0.94%) |
Dec 01, 2014 | 84.70 | 86.44 | 84.51 | 85.07 | 423,615 | +0.32(+0.37%) |
Nov 28, 2014 | 83.83 | 86.23 | 83.83 | 84.75 | 253,173 | +0.56(+0.66%) |
Nov 26, 2014 | 84.08 | 84.19 | 84.19 | 84.19 | 214,936 | +0.06(+0.08%) |
Nov 25, 2014 | 84.24 | 84.56 | 83.82 | 84.13 | 346,417 | -0.19(-0.22%) |
Nov 24, 2014 | 83.82 | 84.57 | 83.37 | 84.32 | 281,902 | +0.61(+0.72%) |
Nov 21, 2014 | 84.16 | 84.24 | 83.35 | 83.71 | 374,184 | +0.21(+0.25%) |
Nov 20, 2014 | 82.33 | 84.07 | 82.24 | 83.51 | 400,109 | +0.96(+1.16%) |
Nov 19, 2014 | 82.73 | 82.82 | 81.84 | 82.55 | 300,682 | -0.10(-0.12%) |
Nov 18, 2014 | 82.32 | 82.93 | 82.18 | 82.65 | 338,033 | +0.45(+0.55%) |
Nov 17, 2014 | 82.59 | 83.17 | 82.18 | 82.20 | 326,740 | -0.40(-0.48%) |
Nov 14, 2014 | 83.04 | 83.51 | 82.43 | 82.59 | 267,922 | -0.37(-0.45%) |
Nov 13, 2014 | 83.07 | 83.49 | 82.50 | 82.96 | 283,778 | +0.20(+0.24%) |
Nov 12, 2014 | 82.37 | 82.95 | 81.96 | 82.77 | 471,338 | +0.07(+0.09%) |
Nov 11, 2014 | 83.29 | 83.42 | 82.43 | 82.69 | 293,548 | -0.46(-0.55%) |
Nov 10, 2014 | 82.06 | 83.30 | 81.83 | 83.15 | 293,312 | +1.16(+1.41%) |
Nov 07, 2014 | 81.85 | 82.08 | 81.59 | 82.00 | 331,683 | -0.05(-0.06%) |
Nov 06, 2014 | 81.83 | 82.38 | 81.33 | 82.04 | 543,511 | +0.32(+0.39%) |
Nov 05, 2014 | 81.14 | 81.75 | 80.90 | 81.73 | 538,509 | +0.23(+0.28%) |
Nov 04, 2014 | 80.96 | 81.61 | 80.96 | 81.50 | 514,383 | +0.63(+0.78%) |
Nov 03, 2014 | 80.51 | 80.99 | 80.22 | 80.87 | 438,236 | +0.69(+0.86%) |
Oct 31, 2014 | 80.55 | 80.66 | 80.04 | 80.18 | 590,888 | -0.08(-0.10%) |
Oct 30, 2014 | 80.34 | 80.64 | 80.03 | 80.26 | 305,264 | -0.09(-0.11%) |
Oct 29, 2014 | 79.95 | 80.46 | 79.63 | 80.35 | 379,497 | -0.02(-0.02%) |
Oct 28, 2014 | 80.06 | 80.37 | 79.48 | 80.37 | 435,859 | +0.67(+0.84%) |
Oct 27, 2014 | 79.15 | 79.78 | 79.18 | 79.70 | 354,328 | +0.52(+0.66%) |
Oct 24, 2014 | 78.86 | 79.50 | 78.61 | 79.18 | 541,440 | +0.34(+0.44%) |
Oct 23, 2014 | 78.52 | 78.95 | 78.16 | 78.84 | 848,153 | +0.77(+0.98%) |
Oct 22, 2014 | 77.77 | 78.42 | 77.46 | 78.07 | 612,863 | +0.42(+0.53%) |
Oct 21, 2014 | 77.57 | 77.91 | 76.99 | 77.65 | 950,605 | -0.01(-0.01%) |
Oct 20, 2014 | 76.63 | 77.80 | 76.63 | 77.66 | 443,010 | +1.05(+1.37%) |
Oct 17, 2014 | 76.49 | 76.76 | 76.14 | 76.62 | 622,361 | +0.82(+1.08%) |
Oct 16, 2014 | 74.55 | 76.15 | 74.51 | 75.79 | 1,186,081 | +0.25(+0.33%) |
Oct 15, 2014 | 75.50 | 76.52 | 75.23 | 75.54 | 1,720,499 | -0.59(-0.77%) |
Oct 14, 2014 | 70.64 | 76.32 | 70.44 | 76.13 | 2,522,652 | +7.75(+11.33%) |
Oct 13, 2014 | 68.76 | 69.93 | 68.31 | 68.38 | 866,868 | -0.62(-0.90%) |
Oct 10, 2014 | 69.14 | 69.88 | 68.81 | 69.00 | 549,395 | -0.26(-0.38%) |
Oct 09, 2014 | 70.36 | 70.39 | 69.21 | 69.26 | 447,029 | -1.10(-1.57%) |
Oct 08, 2014 | 69.58 | 70.45 | 68.91 | 70.37 | 672,441 | +1.00(+1.45%) |
Oct 07, 2014 | 69.94 | 70.15 | 69.29 | 69.36 | 509,347 | -0.94(-1.34%) |
Oct 06, 2014 | 70.28 | 70.48 | 69.84 | 70.30 | 387,483 | +0.14(+0.19%) |
Oct 03, 2014 | 70.36 | 70.60 | 70.06 | 70.17 | 613,109 | +0.11(+0.15%) |
Oct 02, 2014 | 69.74 | 70.25 | 69.42 | 70.06 | 612,895 | +0.43(+0.62%) |