Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 80.85 | 80.74 | 80.74 | 80.74 | 837,700 | -0.11(-0.14%) |
Dec 30, 2014 | 81.16 | 81.98 | 80.66 | 80.85 | 517,551 | -0.69(-0.85%) |
Dec 29, 2014 | 82.43 | 82.94 | 81.42 | 81.54 | 524,182 | -0.89(-1.08%) |
Dec 26, 2014 | 81.85 | 83.38 | 81.40 | 82.43 | 420,521 | +1.18(+1.45%) |
Dec 24, 2014 | 81.68 | 81.25 | 81.25 | 81.25 | 202,100 | -0.78(-0.95%) |
Dec 23, 2014 | 80.23 | 82.26 | 79.50 | 82.03 | 622,143 | +1.62(+2.01%) |
Dec 22, 2014 | 80.32 | 80.84 | 79.53 | 80.41 | 976,289 | -0.45(-0.56%) |
Dec 19, 2014 | 80.10 | 81.12 | 79.44 | 80.86 | 1,287,796 | +0.54(+0.67%) |
Dec 18, 2014 | 84.55 | 86.11 | 78.84 | 80.32 | 2,376,677 | -8.43(-9.50%) |
Dec 17, 2014 | 85.45 | 88.99 | 84.82 | 88.75 | 607,110 | +3.52(+4.13%) |
Dec 16, 2014 | 84.83 | 87.03 | 84.49 | 85.23 | 703,999 | -0.57(-0.66%) |
Dec 15, 2014 | 87.64 | 87.66 | 85.03 | 85.80 | 831,600 | -1.04(-1.20%) |
Dec 12, 2014 | 86.44 | 87.69 | 86.30 | 86.84 | 649,677 | -0.64(-0.73%) |
Dec 11, 2014 | 87.84 | 88.82 | 87.25 | 87.48 | 736,226 | +0.32(+0.37%) |
Dec 10, 2014 | 86.76 | 87.47 | 86.18 | 87.16 | 1,022,994 | -0.10(-0.11%) |
Dec 09, 2014 | 84.76 | 87.44 | 84.35 | 87.26 | 944,968 | +1.10(+1.28%) |
Dec 08, 2014 | 88.31 | 88.97 | 85.44 | 86.16 | 928,502 | -3.60(-4.01%) |
Dec 05, 2014 | 89.88 | 90.52 | 89.29 | 89.76 | 659,154 | +0.15(+0.17%) |
Dec 04, 2014 | 89.12 | 90.41 | 88.32 | 89.61 | 685,812 | +0.24(+0.27%) |
Dec 03, 2014 | 88.21 | 90.09 | 87.50 | 89.37 | 878,271 | -0.79(-0.88%) |
Dec 02, 2014 | 90.50 | 91.08 | 89.96 | 90.16 | 737,299 | +0.14(+0.16%) |
Dec 01, 2014 | 95.34 | 95.84 | 89.88 | 90.02 | 1,626,436 | -6.12(-6.37%) |
Nov 28, 2014 | 99.50 | 99.68 | 95.60 | 96.14 | 776,901 | -6.33(-6.18%) |
Nov 26, 2014 | 103.92 | 102.47 | 102.47 | 102.47 | 496,300 | -1.18(-1.14%) |
Nov 25, 2014 | 103.89 | 105.08 | 103.51 | 103.65 | 346,498 | -0.19(-0.18%) |
Nov 24, 2014 | 103.80 | 104.13 | 103.17 | 103.84 | 300,535 | +0.20(+0.19%) |
Nov 21, 2014 | 103.77 | 104.66 | 102.94 | 103.64 | 449,640 | +1.17(+1.14%) |
Nov 20, 2014 | 101.64 | 103.23 | 101.18 | 102.47 | 449,032 | +0.52(+0.51%) |
Nov 19, 2014 | 100.27 | 102.42 | 99.65 | 101.95 | 445,729 | +1.70(+1.70%) |
Nov 18, 2014 | 102.91 | 103.28 | 100.01 | 100.25 | 892,322 | -2.75(-2.67%) |
Nov 17, 2014 | 104.40 | 105.11 | 102.16 | 103.00 | 616,559 | -1.75(-1.67%) |
Nov 14, 2014 | 105.09 | 106.13 | 104.39 | 104.75 | 683,401 | -0.49(-0.47%) |
Nov 13, 2014 | 106.27 | 106.73 | 104.33 | 105.24 | 394,270 | -1.01(-0.95%) |
Nov 12, 2014 | 105.54 | 106.69 | 105.40 | 106.25 | 471,910 | +0.21(+0.20%) |
Nov 11, 2014 | 105.83 | 106.26 | 105.07 | 106.04 | 388,527 | +0.14(+0.13%) |
Nov 10, 2014 | 105.52 | 106.68 | 105.50 | 105.90 | 399,701 | +0.37(+0.35%) |
Nov 07, 2014 | 105.88 | 106.00 | 104.68 | 105.53 | 424,657 | -0.30(-0.28%) |
Nov 06, 2014 | 105.68 | 106.23 | 105.23 | 105.83 | 455,499 | +0.20(+0.19%) |
Nov 05, 2014 | 106.56 | 106.56 | 103.45 | 105.63 | 573,660 | +0.21(+0.20%) |
Nov 04, 2014 | 110.74 | 110.74 | 105.14 | 105.42 | 707,074 | -5.48(-4.94%) |
Nov 03, 2014 | 110.58 | 112.22 | 109.41 | 110.90 | 419,573 | +0.32(+0.29%) |
Oct 31, 2014 | 109.85 | 110.70 | 107.13 | 110.58 | 551,817 | +2.51(+2.32%) |
Oct 30, 2014 | 111.00 | 111.00 | 106.44 | 108.07 | 1,039,662 | -3.97(-3.54%) |
Oct 29, 2014 | 112.36 | 112.47 | 109.78 | 112.04 | 403,982 | +0.02(+0.02%) |
Oct 28, 2014 | 110.58 | 112.26 | 110.38 | 112.02 | 402,569 | +1.84(+1.67%) |
Oct 27, 2014 | 111.27 | 111.89 | 111.89 | 110.18 | 474,017 | -1.71(-1.53%) |
Oct 24, 2014 | 110.72 | 111.92 | 109.51 | 111.89 | 491,814 | +1.60(+1.45%) |
Oct 23, 2014 | 108.78 | 111.06 | 108.27 | 110.29 | 464,348 | +3.28(+3.07%) |
Oct 22, 2014 | 110.53 | 111.09 | 106.82 | 107.01 | 464,647 | -3.12(-2.83%) |
Oct 21, 2014 | 106.81 | 110.22 | 106.81 | 110.13 | 775,883 | +5.06(+4.82%) |
Oct 20, 2014 | 103.91 | 104.46 | 102.44 | 105.07 | 576,725 | +0.68(+0.65%) |
Oct 17, 2014 | 102.92 | 105.19 | 102.03 | 104.39 | 598,592 | +2.61(+2.56%) |
Oct 16, 2014 | 96.96 | 102.67 | 96.96 | 101.78 | 718,453 | +2.66(+2.68%) |
Oct 15, 2014 | 97.63 | 99.90 | 95.03 | 99.12 | 1,210,472 | -0.51(-0.51%) |
Oct 14, 2014 | 100.40 | 100.70 | 96.92 | 99.63 | 822,045 | -0.20(-0.20%) |
Oct 13, 2014 | 103.43 | 105.07 | 99.58 | 99.83 | 585,525 | -3.32(-3.22%) |
Oct 10, 2014 | 105.40 | 105.65 | 102.44 | 103.15 | 696,673 | -2.08(-1.98%) |
Oct 09, 2014 | 110.07 | 110.07 | 104.28 | 105.23 | 694,105 | -4.84(-4.40%) |
Oct 08, 2014 | 111.05 | 111.50 | 107.73 | 110.07 | 771,350 | -1.01(-0.91%) |
Oct 07, 2014 | 113.75 | 113.75 | 111.02 | 111.08 | 322,641 | -3.06(-2.68%) |
Oct 06, 2014 | 115.62 | 116.33 | 113.86 | 114.14 | 353,105 | -0.94(-0.82%) |
Oct 03, 2014 | 114.10 | 115.41 | 112.95 | 115.08 | 373,203 | +1.78(+1.57%) |
Oct 02, 2014 | 113.06 | 113.80 | 110.09 | 113.30 | 444,437 | +0.19(+0.17%) |