Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 86.65 | 85.60 | 85.60 | 85.60 | 1,316,893 | -0.87(-1.01%) |
Dec 30, 2014 | 86.48 | 86.64 | 86.04 | 86.47 | 1,161,522 | -0.02(-0.02%) |
Dec 29, 2014 | 86.27 | 87.00 | 86.13 | 86.48 | 1,029,464 | +0.20(+0.23%) |
Dec 26, 2014 | 86.71 | 86.76 | 86.27 | 86.28 | 963,539 | -0.02(-0.02%) |
Dec 24, 2014 | 86.85 | 86.30 | 86.30 | 86.30 | 668,154 | -0.19(-0.22%) |
Dec 23, 2014 | 86.34 | 86.76 | 85.94 | 86.48 | 1,596,301 | +0.52(+0.60%) |
Dec 22, 2014 | 85.77 | 86.22 | 85.42 | 85.97 | 1,385,744 | +0.45(+0.53%) |
Dec 19, 2014 | 86.05 | 86.28 | 85.24 | 85.51 | 4,819,040 | -0.16(-0.19%) |
Dec 18, 2014 | 85.24 | 85.68 | 84.67 | 85.68 | 2,749,309 | +1.25(+1.47%) |
Dec 17, 2014 | 83.52 | 84.50 | 83.23 | 84.43 | 2,951,519 | +1.08(+1.29%) |
Dec 16, 2014 | 83.15 | 84.45 | 82.94 | 83.36 | 2,715,501 | -0.01(-0.01%) |
Dec 15, 2014 | 83.81 | 84.41 | 82.60 | 83.36 | 2,431,568 | -0.06(-0.07%) |
Dec 12, 2014 | 83.81 | 84.72 | 83.39 | 83.42 | 2,779,206 | -1.14(-1.35%) |
Dec 11, 2014 | 83.92 | 85.50 | 83.86 | 84.56 | 3,051,570 | +0.25(+0.30%) |
Dec 10, 2014 | 84.54 | 85.52 | 84.28 | 84.31 | 2,993,435 | -0.61(-0.72%) |
Dec 09, 2014 | 84.45 | 85.43 | 84.39 | 84.92 | 2,446,708 | -0.66(-0.77%) |
Dec 08, 2014 | 84.85 | 85.82 | 84.56 | 85.59 | 2,508,841 | +0.96(+1.14%) |
Dec 05, 2014 | 84.62 | 85.20 | 84.39 | 84.62 | 2,150,705 | +0.08(+0.10%) |
Dec 04, 2014 | 84.62 | 84.82 | 84.31 | 84.54 | 4,021,257 | -0.07(-0.09%) |
Dec 03, 2014 | 83.85 | 84.71 | 83.66 | 84.62 | 2,969,483 | +0.64(+0.76%) |
Dec 02, 2014 | 83.44 | 84.13 | 83.30 | 83.98 | 2,614,833 | -0.03(-0.04%) |
Dec 01, 2014 | 83.97 | 84.29 | 83.68 | 84.01 | 1,982,536 | -0.01(-0.01%) |
Nov 28, 2014 | 84.17 | 84.52 | 83.84 | 84.02 | 1,037,464 | +0.06(+0.08%) |
Nov 26, 2014 | 83.18 | 83.96 | 83.96 | 83.96 | 2,048,562 | +0.76(+0.91%) |
Nov 25, 2014 | 83.73 | 83.73 | 82.94 | 83.20 | 2,799,267 | -0.29(-0.35%) |
Nov 24, 2014 | 83.68 | 83.85 | 83.22 | 83.49 | 1,819,874 | -0.02(-0.02%) |
Nov 21, 2014 | 83.97 | 84.03 | 83.30 | 83.51 | 2,196,713 | +0.28(+0.34%) |
Nov 20, 2014 | 82.53 | 83.43 | 82.52 | 83.22 | 1,984,335 | +0.35(+0.42%) |
Nov 19, 2014 | 82.54 | 82.98 | 82.36 | 82.88 | 2,334,924 | +0.14(+0.17%) |
Nov 18, 2014 | 82.51 | 83.10 | 82.41 | 82.73 | 2,221,790 | +0.08(+0.10%) |
Nov 17, 2014 | 82.22 | 82.75 | 82.08 | 82.65 | 2,042,776 | +0.26(+0.31%) |
Nov 14, 2014 | 82.97 | 83.10 | 82.12 | 82.40 | 2,119,021 | -0.64(-0.77%) |
Nov 13, 2014 | 83.10 | 83.27 | 82.65 | 83.04 | 1,765,395 | +0.14(+0.16%) |
Nov 12, 2014 | 82.61 | 82.98 | 82.16 | 82.90 | 1,822,865 | +0.10(+0.12%) |
Nov 11, 2014 | 82.78 | 83.34 | 82.75 | 82.81 | 1,983,132 | -0.04(-0.05%) |
Nov 10, 2014 | 82.14 | 82.94 | 82.14 | 82.85 | 2,513,803 | +0.50(+0.61%) |
Nov 07, 2014 | 82.08 | 82.43 | 81.81 | 82.35 | 1,783,348 | +0.37(+0.45%) |
Nov 06, 2014 | 81.96 | 82.09 | 81.47 | 81.98 | 1,603,501 | +0.34(+0.41%) |
Nov 05, 2014 | 81.71 | 81.81 | 81.10 | 81.64 | 2,197,524 | +0.29(+0.36%) |
Nov 04, 2014 | 80.63 | 81.59 | 80.30 | 81.35 | 3,630,683 | +0.95(+1.18%) |
Nov 03, 2014 | 81.09 | 81.17 | 80.39 | 80.40 | 4,603,953 | -0.68(-0.84%) |
Oct 31, 2014 | 81.34 | 81.40 | 80.91 | 81.09 | 2,920,846 | +0.64(+0.80%) |
Oct 30, 2014 | 79.72 | 80.87 | 79.69 | 80.44 | 3,376,235 | +0.47(+0.58%) |
Oct 29, 2014 | 80.42 | 80.58 | 79.69 | 79.98 | 2,548,326 | -0.25(-0.31%) |
Oct 28, 2014 | 79.87 | 80.28 | 79.70 | 80.22 | 3,420,942 | +0.69(+0.87%) |
Oct 27, 2014 | 78.75 | 79.66 | 78.62 | 79.53 | 3,207,886 | +0.92(+1.17%) |
Oct 24, 2014 | 77.70 | 78.68 | 77.59 | 78.62 | 2,925,520 | +0.77(+0.99%) |
Oct 23, 2014 | 77.53 | 78.21 | 77.37 | 77.84 | 4,608,621 | +0.96(+1.25%) |
Oct 22, 2014 | 76.21 | 77.46 | 76.19 | 76.89 | 4,676,742 | +1.08(+1.42%) |
Oct 21, 2014 | 75.58 | 76.05 | 74.51 | 75.81 | 4,354,408 | +0.84(+1.12%) |
Oct 20, 2014 | 75.12 | 75.23 | 74.69 | 74.97 | 3,163,297 | -0.03(-0.04%) |
Oct 17, 2014 | 74.10 | 75.13 | 73.91 | 75.00 | 3,665,055 | +1.15(+1.56%) |
Oct 16, 2014 | 73.21 | 74.25 | 73.21 | 73.85 | 3,405,545 | -0.14(-0.20%) |
Oct 15, 2014 | 74.65 | 74.88 | 73.07 | 74.00 | 4,320,619 | -1.36(-1.80%) |
Oct 14, 2014 | 75.34 | 75.92 | 75.19 | 75.36 | 4,393,453 | +0.13(+0.17%) |
Oct 13, 2014 | 75.47 | 76.31 | 75.18 | 75.23 | 3,204,330 | -0.42(-0.55%) |
Oct 10, 2014 | 75.83 | 76.33 | 75.50 | 75.65 | 3,574,050 | +0.12(+0.16%) |
Oct 09, 2014 | 75.99 | 76.77 | 75.44 | 75.53 | 3,161,719 | -0.45(-0.59%) |
Oct 08, 2014 | 75.54 | 76.07 | 75.31 | 75.98 | 3,893,858 | +0.64(+0.84%) |
Oct 07, 2014 | 75.70 | 76.17 | 75.34 | 75.34 | 3,177,590 | -0.84(-1.10%) |
Oct 06, 2014 | 76.45 | 76.82 | 75.92 | 76.18 | 2,143,122 | +0.19(+0.25%) |
Oct 03, 2014 | 75.33 | 76.15 | 75.23 | 75.99 | 4,010,791 | +1.12(+1.49%) |
Oct 02, 2014 | 74.83 | 75.24 | 74.64 | 74.87 | 2,837,420 | -0.02(-0.03%) |