Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 83.37 | 82.30 | 82.30 | 82.30 | 426,755 | -1.11(-1.33%) |
Dec 30, 2014 | 84.08 | 84.53 | 83.15 | 83.41 | 294,628 | -0.90(-1.07%) |
Dec 29, 2014 | 84.06 | 84.79 | 83.53 | 84.31 | 379,200 | +0.21(+0.25%) |
Dec 26, 2014 | 83.82 | 84.71 | 83.68 | 84.10 | 253,284 | +0.40(+0.48%) |
Dec 24, 2014 | 83.12 | 83.70 | 83.70 | 83.70 | 146,017 | +0.14(+0.17%) |
Dec 23, 2014 | 83.44 | 84.03 | 83.24 | 83.56 | 302,042 | +0.54(+0.65%) |
Dec 22, 2014 | 82.77 | 83.35 | 82.22 | 83.02 | 398,555 | +0.24(+0.29%) |
Dec 19, 2014 | 83.04 | 83.45 | 82.33 | 82.78 | 825,189 | -0.28(-0.34%) |
Dec 18, 2014 | 83.00 | 83.24 | 81.34 | 83.06 | 709,168 | +1.42(+1.74%) |
Dec 17, 2014 | 79.54 | 81.68 | 78.88 | 81.64 | 580,259 | +2.13(+2.68%) |
Dec 16, 2014 | 79.60 | 81.48 | 79.33 | 79.51 | 710,986 | -0.41(-0.51%) |
Dec 15, 2014 | 80.80 | 81.29 | 78.94 | 79.92 | 1,045,160 | -0.50(-0.62%) |
Dec 12, 2014 | 80.19 | 81.48 | 80.03 | 80.42 | 644,855 | -0.52(-0.64%) |
Dec 11, 2014 | 80.63 | 81.91 | 80.15 | 80.94 | 595,217 | +0.88(+1.10%) |
Dec 10, 2014 | 82.31 | 82.49 | 79.91 | 80.06 | 494,703 | -2.64(-3.20%) |
Dec 09, 2014 | 80.70 | 82.76 | 80.49 | 82.70 | 591,948 | +0.88(+1.08%) |
Dec 08, 2014 | 82.40 | 83.42 | 80.68 | 81.82 | 799,251 | -0.18(-0.22%) |
Dec 05, 2014 | 82.23 | 82.46 | 81.48 | 82.00 | 446,554 | +0.06(+0.07%) |
Dec 04, 2014 | 82.78 | 83.04 | 81.74 | 81.95 | 482,755 | -1.25(-1.50%) |
Dec 03, 2014 | 82.18 | 83.41 | 81.84 | 83.20 | 529,199 | +1.14(+1.38%) |
Dec 02, 2014 | 81.26 | 82.22 | 81.18 | 82.06 | 547,157 | +1.17(+1.44%) |
Dec 01, 2014 | 83.17 | 83.32 | 80.57 | 80.90 | 962,225 | -2.92(-3.48%) |
Nov 28, 2014 | 85.63 | 85.63 | 83.21 | 83.81 | 558,353 | -1.89(-2.21%) |
Nov 26, 2014 | 86.11 | 85.71 | 85.71 | 85.71 | 449,244 | -0.41(-0.47%) |
Nov 25, 2014 | 86.45 | 87.33 | 85.39 | 86.11 | 3,544,695 | -0.30(-0.35%) |
Nov 24, 2014 | 85.75 | 86.44 | 85.35 | 86.42 | 664,832 | +1.09(+1.28%) |
Nov 21, 2014 | 85.75 | 86.17 | 84.88 | 85.33 | 460,735 | +0.68(+0.81%) |
Nov 20, 2014 | 84.05 | 84.95 | 84.05 | 84.65 | 568,300 | -0.13(-0.16%) |
Nov 19, 2014 | 84.90 | 84.90 | 83.72 | 84.78 | 586,203 | +0.06(+0.07%) |
Nov 18, 2014 | 84.57 | 85.88 | 84.48 | 84.72 | 863,134 | +0.14(+0.17%) |
Nov 17, 2014 | 84.31 | 85.05 | 83.93 | 84.58 | 787,292 | -0.14(-0.17%) |
Nov 14, 2014 | 84.83 | 85.08 | 84.14 | 84.72 | 673,828 | -0.13(-0.16%) |
Nov 13, 2014 | 85.05 | 85.73 | 84.56 | 84.85 | 647,972 | -0.15(-0.18%) |
Nov 12, 2014 | 84.72 | 85.25 | 84.58 | 85.01 | 636,427 | +0.00(+0.00%) |
Nov 11, 2014 | 84.91 | 85.36 | 84.34 | 85.01 | 545,473 | +0.27(+0.31%) |
Nov 10, 2014 | 84.86 | 85.92 | 84.43 | 84.74 | 767,652 | +0.25(+0.29%) |
Nov 07, 2014 | 84.10 | 84.76 | 83.44 | 84.50 | 996,954 | +0.94(+1.12%) |
Nov 06, 2014 | 82.02 | 83.58 | 81.78 | 83.56 | 611,390 | +1.77(+2.16%) |
Nov 05, 2014 | 81.18 | 81.91 | 80.41 | 81.79 | 545,083 | +1.27(+1.58%) |
Nov 04, 2014 | 80.96 | 81.85 | 80.46 | 80.52 | 782,408 | -1.15(-1.41%) |
Nov 03, 2014 | 81.78 | 82.51 | 81.31 | 81.67 | 905,141 | -0.01(-0.01%) |
Oct 31, 2014 | 81.31 | 81.89 | 80.17 | 81.68 | 916,381 | +1.95(+2.45%) |
Oct 30, 2014 | 78.91 | 80.31 | 76.91 | 79.73 | 689,564 | +0.61(+0.77%) |
Oct 29, 2014 | 79.18 | 79.43 | 78.08 | 79.13 | 819,679 | +1.05(+1.35%) |
Oct 28, 2014 | 78.02 | 79.11 | 75.56 | 78.08 | 862,213 | +3.24(+4.33%) |
Oct 27, 2014 | 74.58 | 74.98 | 75.05 | 74.84 | 586,121 | -0.21(-0.28%) |
Oct 24, 2014 | 74.84 | 75.27 | 73.88 | 75.05 | 395,439 | +0.20(+0.27%) |
Oct 23, 2014 | 73.57 | 75.31 | 73.23 | 74.85 | 763,713 | +2.45(+3.39%) |
Oct 22, 2014 | 73.70 | 74.10 | 72.37 | 72.40 | 631,414 | -0.96(-1.30%) |
Oct 21, 2014 | 71.01 | 73.43 | 71.01 | 73.35 | 558,138 | +2.65(+3.75%) |
Oct 20, 2014 | 70.43 | 70.65 | 69.92 | 70.70 | 701,562 | +0.04(+0.05%) |
Oct 17, 2014 | 71.48 | 71.70 | 70.58 | 70.67 | 1,256,932 | -0.02(-0.03%) |
Oct 16, 2014 | 68.68 | 70.81 | 68.62 | 70.69 | 3,041,960 | +0.93(+1.33%) |
Oct 15, 2014 | 67.33 | 70.21 | 66.45 | 69.76 | 992,679 | +0.86(+1.25%) |
Oct 14, 2014 | 68.51 | 70.13 | 68.51 | 68.90 | 786,105 | +0.60(+0.87%) |
Oct 13, 2014 | 70.30 | 71.09 | 68.21 | 68.30 | 994,880 | -1.59(-2.28%) |
Oct 10, 2014 | 71.13 | 71.54 | 70.06 | 69.89 | 1,024,863 | -1.52(-2.13%) |
Oct 09, 2014 | 73.45 | 73.70 | 71.05 | 71.41 | 697,995 | -2.01(-2.73%) |
Oct 08, 2014 | 72.11 | 73.45 | 70.30 | 73.42 | 992,296 | +1.22(+1.69%) |
Oct 07, 2014 | 73.22 | 74.19 | 72.11 | 72.20 | 851,879 | -1.76(-2.38%) |
Oct 06, 2014 | 75.15 | 75.44 | 73.70 | 73.96 | 567,038 | -0.72(-0.96%) |
Oct 03, 2014 | 74.42 | 75.22 | 73.99 | 74.68 | 496,178 | +0.94(+1.27%) |
Oct 02, 2014 | 74.09 | 74.77 | 72.62 | 73.74 | 673,034 | -0.42(-0.56%) |