Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 93.68 | 92.75 | 92.75 | 92.75 | 4,871,450 | -0.50(-0.54%) |
Dec 30, 2014 | 93.75 | 94.04 | 93.06 | 93.25 | 3,544,012 | -0.79(-0.84%) |
Dec 29, 2014 | 93.29 | 94.46 | 93.24 | 94.04 | 3,639,499 | +0.46(+0.49%) |
Dec 26, 2014 | 93.29 | 93.86 | 93.08 | 93.58 | 3,191,202 | +0.60(+0.65%) |
Dec 24, 2014 | 93.24 | 92.98 | 92.98 | 92.98 | 2,199,312 | -0.27(-0.29%) |
Dec 23, 2014 | 93.04 | 93.62 | 92.96 | 93.24 | 5,457,559 | +0.48(+0.52%) |
Dec 22, 2014 | 91.96 | 92.92 | 91.80 | 92.76 | 7,564,091 | +1.29(+1.41%) |
Dec 19, 2014 | 90.93 | 91.78 | 90.48 | 91.47 | 13,037,167 | +0.28(+0.30%) |
Dec 18, 2014 | 90.78 | 91.19 | 90.46 | 91.19 | 9,488,475 | +1.21(+1.35%) |
Dec 17, 2014 | 88.98 | 90.28 | 88.82 | 89.98 | 6,996,302 | +1.19(+1.34%) |
Dec 16, 2014 | 89.12 | 90.59 | 88.75 | 88.79 | 6,650,122 | -0.72(-0.80%) |
Dec 15, 2014 | 90.62 | 91.27 | 88.81 | 89.51 | 6,827,650 | -0.58(-0.64%) |
Dec 12, 2014 | 89.79 | 91.19 | 89.56 | 90.09 | 8,013,317 | -0.26(-0.28%) |
Dec 11, 2014 | 89.70 | 91.24 | 89.27 | 90.35 | 8,354,712 | +0.12(+0.13%) |
Dec 10, 2014 | 91.11 | 91.41 | 90.15 | 90.23 | 10,506,201 | -1.29(-1.41%) |
Dec 09, 2014 | 92.08 | 92.14 | 90.36 | 91.52 | 9,635,785 | -0.85(-0.92%) |
Dec 08, 2014 | 92.77 | 93.06 | 91.98 | 92.37 | 6,785,497 | +0.04(+0.04%) |
Dec 05, 2014 | 92.26 | 92.50 | 91.91 | 92.33 | 5,307,927 | +0.52(+0.57%) |
Dec 04, 2014 | 92.18 | 92.20 | 91.15 | 91.81 | 6,142,843 | +0.12(+0.13%) |
Dec 03, 2014 | 92.11 | 92.23 | 91.09 | 91.69 | 5,576,382 | -0.35(-0.39%) |
Dec 02, 2014 | 91.23 | 92.38 | 91.01 | 92.04 | 6,760,004 | +0.76(+0.83%) |
Dec 01, 2014 | 91.21 | 91.72 | 90.69 | 91.28 | 6,818,368 | +0.19(+0.21%) |
Nov 28, 2014 | 91.12 | 91.54 | 90.82 | 91.10 | 3,912,759 | +0.58(+0.64%) |
Nov 26, 2014 | 90.55 | 90.52 | 90.52 | 90.52 | 4,678,704 | +0.27(+0.29%) |
Nov 25, 2014 | 89.32 | 90.52 | 89.32 | 90.25 | 7,505,861 | +1.05(+1.18%) |
Nov 24, 2014 | 87.95 | 89.27 | 87.95 | 89.20 | 6,604,220 | +1.60(+1.82%) |
Nov 21, 2014 | 88.32 | 88.43 | 87.40 | 87.60 | 7,498,114 | +0.06(+0.07%) |
Nov 20, 2014 | 87.89 | 88.09 | 87.39 | 87.54 | 8,736,932 | -0.91(-1.02%) |
Nov 19, 2014 | 88.88 | 88.90 | 87.82 | 88.45 | 7,829,106 | -0.45(-0.51%) |
Nov 18, 2014 | 88.95 | 89.30 | 88.75 | 88.90 | 4,530,815 | -0.13(-0.14%) |
Nov 17, 2014 | 89.12 | 89.39 | 88.67 | 89.03 | 4,212,279 | -0.38(-0.43%) |
Nov 14, 2014 | 89.29 | 89.46 | 89.00 | 89.41 | 4,347,584 | +0.31(+0.34%) |
Nov 13, 2014 | 88.72 | 89.32 | 88.65 | 89.11 | 5,176,274 | +0.58(+0.66%) |
Nov 12, 2014 | 88.40 | 88.74 | 87.96 | 88.53 | 5,342,627 | -0.08(-0.09%) |
Nov 11, 2014 | 88.63 | 88.65 | 87.77 | 88.60 | 5,970,075 | +0.20(+0.22%) |
Nov 10, 2014 | 88.86 | 89.04 | 87.59 | 88.41 | 8,250,468 | -0.22(-0.24%) |
Nov 07, 2014 | 88.02 | 88.64 | 87.30 | 88.62 | 16,427,387 | -1.97(-2.17%) |
Nov 06, 2014 | 89.89 | 90.59 | 89.76 | 90.59 | 10,009,514 | +0.98(+1.10%) |
Nov 05, 2014 | 90.20 | 90.20 | 88.22 | 89.61 | 7,128,226 | +0.64(+0.72%) |
Nov 04, 2014 | 90.56 | 90.57 | 88.43 | 88.97 | 8,050,213 | -1.34(-1.48%) |
Nov 03, 2014 | 89.85 | 90.42 | 89.61 | 90.31 | 5,493,306 | +0.33(+0.36%) |
Oct 31, 2014 | 90.11 | 90.57 | 89.36 | 89.98 | 7,588,185 | +1.14(+1.29%) |
Oct 30, 2014 | 88.07 | 89.16 | 87.55 | 88.84 | 4,514,313 | +0.68(+0.77%) |
Oct 29, 2014 | 88.47 | 88.53 | 87.59 | 88.16 | 5,526,099 | -0.39(-0.44%) |
Oct 28, 2014 | 87.68 | 88.59 | 87.59 | 88.56 | 4,625,009 | +1.46(+1.67%) |
Oct 27, 2014 | 87.12 | 87.26 | 86.89 | 87.10 | 5,732,089 | -0.16(-0.18%) |
Oct 24, 2014 | 86.57 | 87.30 | 86.24 | 87.26 | 5,014,112 | +0.61(+0.70%) |
Oct 23, 2014 | 86.86 | 87.28 | 86.42 | 86.65 | 7,357,776 | +0.88(+1.02%) |
Oct 22, 2014 | 86.60 | 87.26 | 85.65 | 85.77 | 9,458,367 | -0.43(-0.50%) |
Oct 21, 2014 | 85.00 | 86.34 | 84.93 | 86.20 | 9,310,494 | +1.99(+2.36%) |
Oct 20, 2014 | 82.94 | 84.30 | 82.86 | 84.21 | 8,434,958 | +1.66(+2.02%) |
Oct 17, 2014 | 81.42 | 83.37 | 81.42 | 82.55 | 12,578,788 | +2.06(+2.56%) |
Oct 16, 2014 | 78.71 | 81.21 | 78.33 | 80.49 | 13,421,619 | -0.33(-0.41%) |
Oct 15, 2014 | 81.13 | 82.48 | 77.34 | 80.83 | 22,182,534 | -2.03(-2.45%) |
Oct 14, 2014 | 83.45 | 84.21 | 82.62 | 82.85 | 8,740,670 | +0.23(+0.27%) |
Oct 13, 2014 | 84.61 | 85.07 | 82.48 | 82.63 | 9,179,283 | -2.32(-2.74%) |
Oct 10, 2014 | 84.61 | 85.67 | 84.09 | 84.95 | 12,872,272 | +0.55(+0.65%) |
Oct 09, 2014 | 86.68 | 86.81 | 84.26 | 84.40 | 8,862,181 | -2.36(-2.72%) |
Oct 08, 2014 | 85.73 | 86.80 | 85.01 | 86.76 | 7,116,638 | +0.98(+1.15%) |
Oct 07, 2014 | 86.66 | 86.91 | 85.71 | 85.78 | 6,321,429 | -1.43(-1.64%) |
Oct 06, 2014 | 87.43 | 87.82 | 86.72 | 87.21 | 4,114,738 | +0.11(+0.12%) |
Oct 03, 2014 | 86.75 | 87.54 | 86.21 | 87.10 | 7,670,112 | +1.63(+1.91%) |
Oct 02, 2014 | 86.16 | 86.32 | 83.36 | 85.46 | 11,222,659 | -0.69(-0.80%) |