Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 87.97 | 87.10 | 87.10 | 87.10 | 5,187,518 | -0.47(-0.54%) |
Dec 30, 2014 | 88.04 | 88.31 | 87.39 | 87.57 | 3,773,953 | -0.74(-0.84%) |
Dec 29, 2014 | 87.61 | 88.71 | 87.56 | 88.31 | 3,875,636 | +0.43(+0.49%) |
Dec 26, 2014 | 87.61 | 88.14 | 87.40 | 87.88 | 3,398,253 | +0.56(+0.65%) |
Dec 24, 2014 | 87.56 | 87.31 | 87.31 | 87.31 | 2,342,007 | -0.25(-0.29%) |
Dec 23, 2014 | 87.37 | 87.91 | 87.29 | 87.56 | 5,811,656 | +0.45(+0.52%) |
Dec 22, 2014 | 86.36 | 87.26 | 86.20 | 87.11 | 8,054,863 | +1.21(+1.41%) |
Dec 19, 2014 | 85.39 | 86.18 | 84.96 | 85.90 | 13,883,042 | +0.26(+0.30%) |
Dec 18, 2014 | 85.25 | 85.64 | 84.94 | 85.64 | 10,104,104 | +1.14(+1.35%) |
Dec 17, 2014 | 83.56 | 84.78 | 83.41 | 84.50 | 7,450,235 | +1.12(+1.34%) |
Dec 16, 2014 | 83.69 | 85.07 | 83.34 | 83.38 | 7,081,594 | -0.67(-0.80%) |
Dec 15, 2014 | 85.10 | 85.71 | 83.40 | 84.06 | 7,270,641 | -0.55(-0.64%) |
Dec 12, 2014 | 84.32 | 85.64 | 84.10 | 84.60 | 8,533,236 | -0.24(-0.28%) |
Dec 11, 2014 | 84.23 | 85.68 | 83.84 | 84.84 | 8,896,782 | +1.17(+1.40%) |
Dec 10, 2014 | 84.48 | 84.76 | 83.60 | 83.67 | 11,330,060 | -1.20(-1.41%) |
Dec 09, 2014 | 85.39 | 85.44 | 83.79 | 84.86 | 10,391,389 | -0.79(-0.92%) |
Dec 08, 2014 | 86.02 | 86.29 | 85.30 | 85.65 | 7,317,592 | +0.04(+0.04%) |
Dec 05, 2014 | 85.55 | 85.78 | 85.23 | 85.61 | 5,724,156 | +0.48(+0.57%) |
Dec 04, 2014 | 85.48 | 85.49 | 84.52 | 85.13 | 6,624,544 | +0.11(+0.13%) |
Dec 03, 2014 | 85.41 | 85.52 | 84.46 | 85.02 | 6,013,663 | -0.33(-0.39%) |
Dec 02, 2014 | 84.60 | 85.66 | 84.39 | 85.35 | 7,290,100 | +0.70(+0.83%) |
Dec 01, 2014 | 84.58 | 85.05 | 84.10 | 84.65 | 7,353,041 | +0.17(+0.21%) |
Nov 28, 2014 | 84.49 | 84.88 | 84.22 | 84.47 | 4,219,584 | +0.54(+0.64%) |
Nov 26, 2014 | 83.97 | 83.93 | 83.93 | 83.93 | 5,045,592 | +0.25(+0.29%) |
Nov 25, 2014 | 82.83 | 83.93 | 82.83 | 83.69 | 8,094,445 | +0.98(+1.18%) |
Nov 24, 2014 | 81.56 | 82.78 | 81.56 | 82.71 | 7,122,099 | +1.48(+1.82%) |
Nov 21, 2014 | 81.90 | 82.00 | 81.05 | 81.23 | 8,086,090 | +0.05(+0.07%) |
Nov 20, 2014 | 81.50 | 81.69 | 81.04 | 81.18 | 9,422,051 | -0.84(-1.02%) |
Nov 19, 2014 | 82.42 | 82.44 | 81.44 | 82.02 | 8,443,038 | -0.42(-0.51%) |
Nov 18, 2014 | 82.48 | 82.81 | 82.30 | 82.44 | 4,886,105 | -0.12(-0.14%) |
Nov 17, 2014 | 82.64 | 82.89 | 82.23 | 82.55 | 4,542,591 | -0.36(-0.43%) |
Nov 14, 2014 | 82.80 | 82.96 | 82.53 | 82.91 | 4,688,506 | +0.28(+0.34%) |
Nov 13, 2014 | 82.27 | 82.83 | 82.21 | 82.63 | 5,582,180 | +0.54(+0.66%) |
Nov 12, 2014 | 81.97 | 82.29 | 81.57 | 82.09 | 5,761,577 | -0.07(-0.09%) |
Nov 11, 2014 | 82.19 | 82.21 | 81.39 | 82.16 | 6,438,227 | +0.18(+0.22%) |
Nov 10, 2014 | 82.40 | 82.56 | 81.22 | 81.98 | 8,897,441 | -0.20(-0.24%) |
Nov 07, 2014 | 81.62 | 82.20 | 80.95 | 82.18 | 17,715,564 | -1.83(-2.17%) |
Nov 06, 2014 | 83.36 | 84.01 | 83.23 | 84.01 | 10,794,425 | +0.91(+1.10%) |
Nov 05, 2014 | 83.64 | 83.64 | 81.81 | 83.09 | 7,687,196 | +0.59(+0.72%) |
Nov 04, 2014 | 83.98 | 83.99 | 82.00 | 82.50 | 8,681,482 | -1.24(-1.48%) |
Nov 03, 2014 | 83.31 | 83.84 | 83.09 | 83.74 | 5,924,071 | +0.30(+0.36%) |
Oct 31, 2014 | 83.56 | 83.99 | 82.87 | 83.44 | 8,183,224 | +1.06(+1.29%) |
Oct 30, 2014 | 81.67 | 82.67 | 81.19 | 82.38 | 4,868,309 | +0.63(+0.77%) |
Oct 29, 2014 | 82.03 | 82.09 | 81.22 | 81.75 | 5,959,436 | -0.37(-0.44%) |
Oct 28, 2014 | 81.30 | 82.14 | 81.22 | 82.12 | 4,987,686 | +1.35(+1.67%) |
Oct 27, 2014 | 80.78 | 80.91 | 80.57 | 80.76 | 6,181,579 | -0.15(-0.18%) |
Oct 24, 2014 | 80.27 | 80.95 | 79.97 | 80.91 | 5,407,301 | +0.57(+0.70%) |
Oct 23, 2014 | 80.55 | 80.93 | 80.13 | 80.34 | 7,934,747 | +0.81(+1.02%) |
Oct 22, 2014 | 80.30 | 80.91 | 79.42 | 79.53 | 10,200,058 | -0.40(-0.50%) |
Oct 21, 2014 | 78.82 | 80.06 | 78.76 | 79.93 | 10,040,590 | +1.84(+2.36%) |
Oct 20, 2014 | 76.91 | 78.17 | 76.83 | 78.09 | 9,096,398 | +1.54(+2.02%) |
Oct 17, 2014 | 75.50 | 77.30 | 75.50 | 76.55 | 13,565,172 | +1.91(+2.56%) |
Oct 16, 2014 | 72.99 | 75.30 | 72.64 | 74.64 | 14,474,095 | -0.31(-0.41%) |
Oct 15, 2014 | 75.23 | 76.48 | 71.72 | 74.95 | 23,922,010 | -1.88(-2.45%) |
Oct 14, 2014 | 77.39 | 78.09 | 76.61 | 76.83 | 9,426,083 | +0.21(+0.27%) |
Oct 13, 2014 | 78.45 | 78.88 | 76.48 | 76.62 | 9,899,090 | -2.15(-2.74%) |
Oct 10, 2014 | 78.45 | 79.44 | 77.98 | 78.77 | 13,881,670 | +0.51(+0.65%) |
Oct 09, 2014 | 80.38 | 80.50 | 78.14 | 78.26 | 9,557,122 | -2.19(-2.72%) |
Oct 08, 2014 | 79.50 | 80.49 | 78.83 | 80.45 | 7,674,700 | +0.91(+1.15%) |
Oct 07, 2014 | 80.35 | 80.59 | 79.48 | 79.54 | 6,817,133 | -1.32(-1.64%) |
Oct 06, 2014 | 81.08 | 81.43 | 80.42 | 80.87 | 4,437,401 | +0.10(+0.12%) |
Oct 03, 2014 | 80.45 | 81.18 | 79.94 | 80.76 | 8,271,575 | +1.52(+1.91%) |
Oct 02, 2014 | 79.90 | 80.04 | 77.30 | 79.25 | 12,102,701 | -0.64(-0.80%) |