Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 93.30 | 91.83 | 91.83 | 91.83 | 1,029,788 | -1.36(-1.45%) |
Dec 30, 2014 | 92.90 | 93.45 | 92.70 | 93.18 | 861,670 | +0.29(+0.31%) |
Dec 29, 2014 | 92.98 | 93.48 | 92.61 | 92.89 | 815,396 | -0.32(-0.34%) |
Dec 26, 2014 | 93.79 | 93.79 | 92.96 | 93.21 | 706,129 | -0.25(-0.27%) |
Dec 24, 2014 | 93.72 | 93.47 | 93.47 | 93.47 | 678,780 | -0.15(-0.16%) |
Dec 23, 2014 | 94.09 | 94.32 | 93.56 | 93.61 | 1,799,714 | -0.36(-0.38%) |
Dec 22, 2014 | 93.93 | 94.17 | 93.52 | 93.97 | 1,046,866 | +0.34(+0.36%) |
Dec 19, 2014 | 94.15 | 94.28 | 93.53 | 93.63 | 2,658,906 | -0.01(-0.01%) |
Dec 18, 2014 | 93.56 | 93.88 | 92.80 | 93.64 | 2,629,245 | +1.02(+1.10%) |
Dec 17, 2014 | 92.00 | 93.03 | 91.33 | 92.62 | 1,781,894 | +1.10(+1.21%) |
Dec 16, 2014 | 91.54 | 92.93 | 91.49 | 91.52 | 1,876,478 | -0.34(-0.37%) |
Dec 15, 2014 | 93.17 | 93.50 | 91.45 | 91.86 | 1,929,632 | -0.15(-0.16%) |
Dec 12, 2014 | 92.54 | 93.31 | 91.98 | 92.00 | 1,487,603 | -1.24(-1.33%) |
Dec 11, 2014 | 93.48 | 94.41 | 93.08 | 93.24 | 2,054,587 | -0.03(-0.03%) |
Dec 10, 2014 | 93.95 | 94.69 | 93.09 | 93.27 | 2,527,690 | -0.84(-0.90%) |
Dec 09, 2014 | 93.68 | 95.00 | 93.60 | 94.11 | 2,681,951 | -0.40(-0.42%) |
Dec 08, 2014 | 92.09 | 94.64 | 91.83 | 94.51 | 3,294,505 | +2.42(+2.63%) |
Dec 05, 2014 | 91.87 | 92.75 | 91.55 | 92.09 | 1,653,592 | +0.45(+0.49%) |
Dec 04, 2014 | 90.53 | 92.40 | 90.53 | 91.64 | 3,110,697 | +0.85(+0.94%) |
Dec 03, 2014 | 89.60 | 90.88 | 89.20 | 90.79 | 1,469,239 | +1.10(+1.23%) |
Dec 02, 2014 | 89.33 | 89.79 | 89.26 | 89.69 | 940,317 | +0.19(+0.22%) |
Dec 01, 2014 | 89.36 | 89.80 | 88.93 | 89.50 | 1,283,716 | -0.07(-0.08%) |
Nov 28, 2014 | 88.89 | 89.77 | 88.58 | 89.56 | 701,099 | +0.67(+0.75%) |
Nov 26, 2014 | 89.22 | 88.89 | 88.89 | 88.89 | 758,606 | -0.13(-0.14%) |
Nov 25, 2014 | 89.57 | 89.57 | 88.99 | 89.02 | 1,382,563 | -0.37(-0.41%) |
Nov 24, 2014 | 88.74 | 89.48 | 88.50 | 89.39 | 1,072,896 | +0.89(+1.01%) |
Nov 21, 2014 | 88.33 | 88.62 | 87.55 | 88.50 | 1,690,300 | +1.04(+1.18%) |
Nov 20, 2014 | 86.92 | 88.07 | 86.92 | 87.46 | 1,163,278 | -0.07(-0.08%) |
Nov 19, 2014 | 87.43 | 87.88 | 87.19 | 87.53 | 1,065,836 | -0.19(-0.22%) |
Nov 18, 2014 | 87.58 | 88.07 | 87.32 | 87.72 | 976,344 | +0.12(+0.13%) |
Nov 17, 2014 | 87.59 | 87.86 | 87.31 | 87.61 | 1,020,655 | +0.60(+0.69%) |
Nov 14, 2014 | 86.97 | 87.82 | 86.73 | 87.01 | 909,819 | -0.06(-0.07%) |
Nov 13, 2014 | 87.40 | 88.05 | 87.00 | 87.06 | 1,050,260 | -0.46(-0.52%) |
Nov 12, 2014 | 87.30 | 87.73 | 86.77 | 87.52 | 902,583 | +0.19(+0.22%) |
Nov 11, 2014 | 87.64 | 88.12 | 86.96 | 87.33 | 1,073,227 | -0.51(-0.58%) |
Nov 10, 2014 | 86.65 | 87.84 | 86.62 | 87.84 | 1,126,315 | +0.86(+0.99%) |
Nov 07, 2014 | 86.18 | 87.04 | 86.00 | 86.98 | 1,544,132 | +0.62(+0.72%) |
Nov 06, 2014 | 85.71 | 86.36 | 85.55 | 86.36 | 1,435,162 | +0.49(+0.58%) |
Nov 05, 2014 | 85.99 | 86.03 | 85.38 | 85.86 | 958,173 | +0.21(+0.25%) |
Nov 04, 2014 | 84.50 | 85.73 | 84.05 | 85.65 | 1,626,676 | +1.23(+1.46%) |
Nov 03, 2014 | 83.46 | 84.56 | 83.16 | 84.42 | 1,518,920 | +1.14(+1.37%) |
Oct 31, 2014 | 80.89 | 83.34 | 80.89 | 83.28 | 2,140,827 | +2.82(+3.50%) |
Oct 30, 2014 | 79.95 | 81.13 | 79.75 | 80.46 | 1,838,170 | +0.23(+0.29%) |
Oct 29, 2014 | 81.24 | 81.24 | 79.85 | 80.23 | 1,412,787 | -0.62(-0.77%) |
Oct 28, 2014 | 80.30 | 80.86 | 80.12 | 80.85 | 1,002,943 | +0.98(+1.22%) |
Oct 27, 2014 | 79.84 | 79.77 | 79.77 | 79.87 | 844,930 | +0.10(+0.12%) |
Oct 24, 2014 | 78.92 | 79.80 | 78.77 | 79.77 | 880,819 | +0.77(+0.98%) |
Oct 23, 2014 | 79.87 | 80.21 | 78.77 | 79.00 | 1,330,108 | -0.10(-0.12%) |
Oct 22, 2014 | 79.58 | 79.77 | 79.06 | 79.10 | 1,608,991 | -0.24(-0.31%) |
Oct 21, 2014 | 78.35 | 79.37 | 78.26 | 79.34 | 3,194,545 | +1.68(+2.16%) |
Oct 20, 2014 | 77.88 | 78.20 | 77.52 | 77.66 | 2,682,100 | -0.75(-0.95%) |
Oct 17, 2014 | 78.06 | 78.90 | 77.40 | 78.41 | 1,729,325 | +1.01(+1.30%) |
Oct 16, 2014 | 76.73 | 77.96 | 76.73 | 77.40 | 1,924,148 | -0.07(-0.09%) |
Oct 15, 2014 | 76.78 | 77.79 | 75.78 | 77.47 | 3,218,385 | -0.05(-0.06%) |
Oct 14, 2014 | 77.30 | 78.18 | 77.15 | 77.52 | 2,077,521 | +0.48(+0.63%) |
Oct 13, 2014 | 78.08 | 78.39 | 76.99 | 77.03 | 2,096,296 | -0.87(-1.12%) |
Oct 10, 2014 | 79.16 | 79.97 | 77.88 | 77.90 | 2,716,773 | -0.79(-1.01%) |
Oct 09, 2014 | 80.79 | 81.50 | 78.69 | 78.70 | 3,025,376 | -2.14(-2.65%) |
Oct 08, 2014 | 82.19 | 82.19 | 79.89 | 80.84 | 4,681,654 | -1.89(-2.28%) |
Oct 07, 2014 | 83.91 | 84.23 | 82.72 | 82.73 | 1,820,089 | -1.78(-2.11%) |
Oct 06, 2014 | 85.01 | 85.18 | 84.28 | 84.51 | 1,247,407 | -0.30(-0.35%) |
Oct 03, 2014 | 84.57 | 85.22 | 84.20 | 84.81 | 1,114,964 | +0.70(+0.83%) |
Oct 02, 2014 | 83.99 | 84.48 | 83.50 | 84.11 | 976,600 | +0.20(+0.24%) |