Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 86.59 | 85.51 | 85.51 | 85.51 | 323,351 | -0.68(-0.79%) |
Dec 30, 2014 | 86.74 | 87.52 | 86.08 | 86.19 | 383,112 | -0.47(-0.54%) |
Dec 29, 2014 | 86.76 | 87.27 | 86.56 | 86.66 | 360,213 | -0.01(-0.01%) |
Dec 26, 2014 | 86.57 | 87.03 | 86.50 | 86.67 | 179,114 | +0.05(+0.06%) |
Dec 24, 2014 | 86.81 | 86.61 | 86.61 | 86.61 | 138,327 | -0.21(-0.24%) |
Dec 23, 2014 | 87.19 | 88.03 | 86.70 | 86.82 | 350,003 | -0.25(-0.29%) |
Dec 22, 2014 | 87.01 | 88.21 | 86.31 | 87.08 | 374,381 | +0.19(+0.22%) |
Dec 19, 2014 | 85.99 | 87.56 | 85.95 | 86.89 | 836,092 | +1.13(+1.31%) |
Dec 18, 2014 | 85.25 | 85.76 | 84.56 | 85.76 | 475,824 | +0.93(+1.09%) |
Dec 17, 2014 | 84.59 | 85.28 | 83.44 | 84.83 | 477,764 | +0.46(+0.55%) |
Dec 16, 2014 | 85.11 | 85.22 | 83.77 | 84.37 | 460,360 | -0.98(-1.15%) |
Dec 15, 2014 | 86.18 | 86.54 | 84.92 | 85.35 | 354,820 | -0.97(-1.13%) |
Dec 12, 2014 | 85.06 | 86.88 | 84.48 | 86.32 | 283,921 | +0.86(+1.01%) |
Dec 11, 2014 | 84.89 | 85.92 | 84.80 | 85.46 | 419,394 | +0.95(+1.13%) |
Dec 10, 2014 | 85.63 | 86.25 | 84.41 | 84.51 | 264,819 | -1.45(-1.69%) |
Dec 09, 2014 | 85.97 | 86.06 | 85.01 | 85.96 | 211,018 | -0.43(-0.50%) |
Dec 08, 2014 | 85.35 | 87.01 | 85.14 | 86.39 | 299,065 | +0.46(+0.54%) |
Dec 05, 2014 | 87.02 | 87.12 | 85.73 | 85.93 | 398,848 | -0.94(-1.08%) |
Dec 04, 2014 | 86.69 | 87.25 | 86.45 | 86.87 | 340,642 | +0.21(+0.24%) |
Dec 03, 2014 | 86.31 | 86.91 | 85.90 | 86.66 | 256,693 | +0.55(+0.64%) |
Dec 02, 2014 | 85.30 | 86.24 | 85.27 | 86.11 | 642,823 | +0.81(+0.94%) |
Dec 01, 2014 | 84.93 | 86.68 | 84.74 | 85.30 | 422,444 | +0.32(+0.37%) |
Nov 28, 2014 | 84.06 | 86.47 | 84.06 | 84.99 | 252,474 | +0.56(+0.67%) |
Nov 26, 2014 | 84.32 | 84.43 | 84.43 | 84.43 | 214,342 | +0.06(+0.08%) |
Nov 25, 2014 | 84.47 | 84.80 | 84.05 | 84.36 | 345,459 | -0.19(-0.22%) |
Nov 24, 2014 | 84.05 | 84.81 | 83.60 | 84.55 | 281,123 | +0.61(+0.72%) |
Nov 21, 2014 | 84.40 | 84.47 | 83.58 | 83.95 | 373,149 | +0.21(+0.25%) |
Nov 20, 2014 | 82.56 | 84.30 | 82.47 | 83.74 | 399,003 | +0.96(+1.16%) |
Nov 19, 2014 | 82.96 | 83.05 | 82.07 | 82.78 | 299,851 | -0.10(-0.12%) |
Nov 18, 2014 | 82.55 | 83.16 | 82.41 | 82.88 | 337,099 | +0.45(+0.55%) |
Nov 17, 2014 | 82.82 | 83.40 | 82.41 | 82.42 | 325,837 | -0.40(-0.48%) |
Nov 14, 2014 | 83.27 | 83.75 | 82.66 | 82.82 | 267,182 | -0.37(-0.45%) |
Nov 13, 2014 | 83.30 | 83.72 | 82.73 | 83.19 | 282,994 | +0.20(+0.24%) |
Nov 12, 2014 | 82.60 | 83.18 | 82.19 | 82.99 | 470,035 | +0.07(+0.09%) |
Nov 11, 2014 | 83.52 | 83.66 | 82.66 | 82.92 | 292,737 | -0.46(-0.55%) |
Nov 10, 2014 | 82.29 | 83.53 | 82.05 | 83.38 | 292,501 | +1.16(+1.41%) |
Nov 07, 2014 | 82.08 | 82.31 | 81.82 | 82.22 | 330,767 | -0.05(-0.06%) |
Nov 06, 2014 | 82.06 | 82.61 | 81.55 | 82.27 | 542,009 | +0.32(+0.39%) |
Nov 05, 2014 | 81.36 | 81.98 | 81.13 | 81.95 | 537,021 | +0.23(+0.28%) |
Nov 04, 2014 | 81.18 | 81.84 | 81.18 | 81.73 | 512,961 | +0.63(+0.78%) |
Nov 03, 2014 | 80.73 | 81.21 | 80.44 | 81.09 | 437,025 | +0.69(+0.86%) |
Oct 31, 2014 | 80.78 | 80.88 | 80.26 | 80.40 | 589,255 | -0.08(-0.10%) |
Oct 30, 2014 | 80.57 | 80.87 | 80.25 | 80.49 | 304,420 | -0.09(-0.11%) |
Oct 29, 2014 | 80.17 | 80.69 | 79.85 | 80.58 | 378,448 | -0.02(-0.02%) |
Oct 28, 2014 | 80.29 | 80.59 | 79.70 | 80.59 | 434,654 | +0.67(+0.84%) |
Oct 27, 2014 | 79.37 | 80.01 | 79.40 | 79.92 | 353,348 | +0.53(+0.66%) |
Oct 24, 2014 | 79.08 | 79.72 | 78.83 | 79.40 | 539,944 | +0.34(+0.44%) |
Oct 23, 2014 | 78.73 | 79.17 | 78.38 | 79.06 | 845,809 | +0.77(+0.98%) |
Oct 22, 2014 | 77.99 | 78.64 | 77.67 | 78.29 | 611,169 | +0.42(+0.53%) |
Oct 21, 2014 | 77.79 | 78.12 | 77.20 | 77.87 | 947,977 | -0.01(-0.01%) |
Oct 20, 2014 | 76.85 | 78.01 | 76.85 | 77.88 | 441,785 | +1.05(+1.37%) |
Oct 17, 2014 | 76.70 | 76.97 | 76.35 | 76.83 | 620,641 | +0.82(+1.08%) |
Oct 16, 2014 | 74.75 | 76.37 | 74.72 | 76.00 | 1,182,802 | +0.25(+0.33%) |
Oct 15, 2014 | 75.70 | 76.73 | 75.44 | 75.75 | 1,715,743 | -0.59(-0.77%) |
Oct 14, 2014 | 70.83 | 76.53 | 70.63 | 76.34 | 2,515,679 | +7.77(+11.33%) |
Oct 13, 2014 | 68.95 | 70.13 | 68.50 | 68.57 | 864,471 | -0.62(-0.90%) |
Oct 10, 2014 | 69.33 | 70.07 | 69.00 | 69.19 | 547,877 | -0.26(-0.38%) |
Oct 09, 2014 | 70.55 | 70.59 | 69.40 | 69.46 | 445,793 | -1.10(-1.57%) |
Oct 08, 2014 | 69.77 | 70.64 | 69.10 | 70.56 | 670,582 | +1.01(+1.45%) |
Oct 07, 2014 | 70.14 | 70.34 | 69.48 | 69.56 | 507,939 | -0.94(-1.34%) |
Oct 06, 2014 | 70.48 | 70.68 | 70.04 | 70.50 | 386,412 | +0.14(+0.19%) |
Oct 03, 2014 | 70.55 | 70.80 | 70.25 | 70.36 | 611,414 | +0.11(+0.15%) |
Oct 02, 2014 | 69.94 | 70.44 | 69.61 | 70.25 | 611,201 | +0.43(+0.62%) |