Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 86.59 | 85.51 | 85.51 | 85.51 | 323,321 | -0.68(-0.79%) |
Dec 30, 2014 | 86.75 | 87.53 | 86.09 | 86.19 | 383,077 | -0.47(-0.54%) |
Dec 29, 2014 | 86.77 | 87.28 | 86.57 | 86.67 | 360,180 | -0.01(-0.01%) |
Dec 26, 2014 | 86.58 | 87.04 | 86.51 | 86.68 | 179,097 | +0.05(+0.06%) |
Dec 24, 2014 | 86.82 | 86.62 | 86.62 | 86.62 | 138,314 | -0.21(-0.24%) |
Dec 23, 2014 | 87.19 | 88.03 | 86.71 | 86.83 | 349,971 | -0.25(-0.29%) |
Dec 22, 2014 | 87.02 | 88.22 | 86.32 | 87.08 | 374,347 | +0.19(+0.22%) |
Dec 19, 2014 | 85.99 | 87.57 | 85.96 | 86.89 | 836,015 | +1.13(+1.31%) |
Dec 18, 2014 | 85.26 | 85.77 | 84.57 | 85.77 | 475,780 | +0.93(+1.09%) |
Dec 17, 2014 | 84.60 | 85.29 | 83.45 | 84.84 | 477,720 | +0.46(+0.55%) |
Dec 16, 2014 | 85.11 | 85.22 | 83.78 | 84.38 | 460,318 | -0.98(-1.15%) |
Dec 15, 2014 | 86.19 | 86.55 | 84.92 | 85.36 | 354,788 | -0.97(-1.13%) |
Dec 12, 2014 | 85.07 | 86.88 | 84.49 | 86.33 | 283,895 | +0.86(+1.01%) |
Dec 11, 2014 | 84.90 | 85.93 | 84.81 | 85.47 | 419,355 | +0.95(+1.13%) |
Dec 10, 2014 | 85.64 | 86.26 | 84.41 | 84.51 | 264,795 | -1.45(-1.69%) |
Dec 09, 2014 | 85.98 | 86.06 | 85.02 | 85.96 | 210,999 | -0.43(-0.50%) |
Dec 08, 2014 | 85.36 | 87.01 | 85.15 | 86.40 | 299,037 | +0.46(+0.54%) |
Dec 05, 2014 | 87.03 | 87.13 | 85.74 | 85.94 | 398,812 | -0.94(-1.08%) |
Dec 04, 2014 | 86.70 | 87.26 | 86.46 | 86.88 | 340,611 | +0.21(+0.24%) |
Dec 03, 2014 | 86.32 | 86.91 | 85.91 | 86.67 | 256,669 | +0.55(+0.64%) |
Dec 02, 2014 | 85.31 | 86.24 | 85.28 | 86.12 | 642,764 | +0.81(+0.94%) |
Dec 01, 2014 | 84.94 | 86.69 | 84.75 | 85.31 | 422,405 | +0.32(+0.37%) |
Nov 28, 2014 | 84.07 | 86.48 | 84.07 | 84.99 | 252,450 | +0.56(+0.67%) |
Nov 26, 2014 | 84.32 | 84.43 | 84.43 | 84.43 | 214,323 | +0.06(+0.08%) |
Nov 25, 2014 | 84.48 | 84.80 | 84.06 | 84.37 | 345,428 | -0.19(-0.22%) |
Nov 24, 2014 | 84.06 | 84.81 | 83.61 | 84.56 | 281,097 | +0.61(+0.72%) |
Nov 21, 2014 | 84.41 | 84.48 | 83.59 | 83.95 | 373,115 | +0.21(+0.25%) |
Nov 20, 2014 | 82.57 | 84.31 | 82.48 | 83.74 | 398,966 | +0.96(+1.16%) |
Nov 19, 2014 | 82.97 | 83.06 | 82.08 | 82.78 | 299,823 | -0.10(-0.12%) |
Nov 18, 2014 | 82.56 | 83.17 | 82.41 | 82.88 | 337,068 | +0.45(+0.55%) |
Nov 17, 2014 | 82.83 | 83.41 | 82.41 | 82.43 | 325,807 | -0.40(-0.48%) |
Nov 14, 2014 | 83.27 | 83.75 | 82.67 | 82.83 | 267,157 | -0.37(-0.45%) |
Nov 13, 2014 | 83.31 | 83.73 | 82.74 | 83.20 | 282,968 | +0.20(+0.24%) |
Nov 12, 2014 | 82.60 | 83.19 | 82.20 | 83.00 | 469,992 | +0.07(+0.09%) |
Nov 11, 2014 | 83.53 | 83.66 | 82.67 | 82.93 | 292,710 | -0.46(-0.55%) |
Nov 10, 2014 | 82.30 | 83.54 | 82.06 | 83.39 | 292,474 | +1.16(+1.41%) |
Nov 07, 2014 | 82.09 | 82.31 | 81.82 | 82.23 | 330,736 | -0.05(-0.05%) |
Nov 06, 2014 | 82.07 | 82.61 | 81.56 | 82.28 | 541,959 | +0.32(+0.39%) |
Nov 05, 2014 | 81.37 | 81.99 | 81.14 | 81.96 | 536,971 | +0.23(+0.28%) |
Nov 04, 2014 | 81.19 | 81.84 | 81.19 | 81.73 | 512,914 | +0.63(+0.78%) |
Nov 03, 2014 | 80.74 | 81.22 | 80.45 | 81.10 | 436,985 | +0.69(+0.86%) |
Oct 31, 2014 | 80.78 | 80.89 | 80.27 | 80.41 | 589,201 | -0.08(-0.10%) |
Oct 30, 2014 | 80.57 | 80.87 | 80.26 | 80.49 | 304,393 | -0.09(-0.11%) |
Oct 29, 2014 | 80.18 | 80.69 | 79.86 | 80.58 | 378,413 | -0.02(-0.02%) |
Oct 28, 2014 | 80.29 | 80.60 | 79.71 | 80.60 | 434,614 | +0.67(+0.84%) |
Oct 27, 2014 | 79.38 | 80.01 | 79.41 | 79.93 | 353,316 | +0.53(+0.66%) |
Oct 24, 2014 | 79.09 | 79.72 | 78.84 | 79.41 | 539,894 | +0.34(+0.44%) |
Oct 23, 2014 | 78.74 | 79.18 | 78.38 | 79.06 | 845,731 | +0.77(+0.98%) |
Oct 22, 2014 | 77.99 | 78.65 | 77.68 | 78.29 | 611,113 | +0.42(+0.53%) |
Oct 21, 2014 | 77.79 | 78.13 | 77.21 | 77.88 | 947,890 | -0.01(-0.01%) |
Oct 20, 2014 | 76.85 | 78.02 | 76.85 | 77.89 | 441,745 | +1.05(+1.37%) |
Oct 17, 2014 | 76.71 | 76.98 | 76.35 | 76.83 | 620,584 | +0.82(+1.08%) |
Oct 16, 2014 | 74.76 | 76.37 | 74.72 | 76.01 | 1,182,694 | +0.25(+0.33%) |
Oct 15, 2014 | 75.71 | 76.73 | 75.45 | 75.76 | 1,715,585 | -0.59(-0.77%) |
Oct 14, 2014 | 70.84 | 76.54 | 70.64 | 76.35 | 2,515,448 | +7.77(+11.33%) |
Oct 13, 2014 | 68.96 | 70.13 | 68.50 | 68.58 | 864,392 | -0.62(-0.90%) |
Oct 10, 2014 | 69.34 | 70.08 | 69.01 | 69.20 | 547,827 | -0.26(-0.38%) |
Oct 09, 2014 | 70.56 | 70.59 | 69.41 | 69.46 | 445,752 | -1.10(-1.57%) |
Oct 08, 2014 | 69.78 | 70.65 | 69.11 | 70.57 | 670,521 | +1.01(+1.45%) |
Oct 07, 2014 | 70.14 | 70.35 | 69.49 | 69.56 | 507,892 | -0.94(-1.34%) |
Oct 06, 2014 | 70.49 | 70.69 | 70.04 | 70.50 | 386,376 | +0.14(+0.19%) |
Oct 03, 2014 | 70.56 | 70.80 | 70.26 | 70.37 | 611,358 | +0.11(+0.15%) |
Oct 02, 2014 | 69.94 | 70.45 | 69.62 | 70.26 | 611,145 | +0.43(+0.62%) |