Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 84.57 | 84.57 | 84.57 | 0 | -0.12(-0.14%) | |
Dec 30, 2014 | 85.18 | 85.18 | 84.58 | 84.69 | 18,422 | -0.86(-1.00%) |
Dec 29, 2014 | 85.60 | 85.79 | 85.49 | 85.55 | 10,185 | -0.91(-1.05%) |
Dec 26, 2014 | 86.26 | 86.59 | 86.25 | 86.45 | 5,988 | +0.23(+0.27%) |
Dec 24, 2014 | 86.22 | 86.22 | 86.22 | 0 | +0.01(+0.01%) | |
Dec 23, 2014 | 86.36 | 86.36 | 85.85 | 86.21 | 6,033 | +0.09(+0.11%) |
Dec 22, 2014 | 85.94 | 86.30 | 85.94 | 86.12 | 28,644 | +0.61(+0.71%) |
Dec 19, 2014 | 85.48 | 85.73 | 85.34 | 85.51 | 20,922 | +0.11(+0.13%) |
Dec 18, 2014 | 84.56 | 85.40 | 84.56 | 85.40 | 8,105 | +1.11(+1.32%) |
Dec 17, 2014 | 84.20 | 84.50 | 83.72 | 84.29 | 11,634 | +0.18(+0.21%) |
Dec 16, 2014 | 84.79 | 84.11 | 10,447 | +0.31(+0.38%) | ||
Dec 15, 2014 | 83.97 | 83.97 | 83.58 | 83.80 | 8,729 | -1.09(-1.28%) |
Dec 12, 2014 | 85.71 | 85.77 | 84.89 | 84.89 | 5,109 | -1.28(-1.49%) |
Dec 11, 2014 | 86.00 | 86.49 | 85.90 | 86.17 | 11,115 | +0.68(+0.80%) |
Dec 10, 2014 | 85.78 | 85.78 | 85.43 | 85.49 | 3,805 | -0.66(-0.77%) |
Dec 09, 2014 | 86.19 | 86.45 | 85.96 | 86.15 | 5,043 | +0.50(+0.58%) |
Dec 08, 2014 | 85.67 | 85.67 | 85.50 | 85.65 | 2,899 | -0.33(-0.38%) |
Dec 05, 2014 | 85.42 | 85.98 | 85.34 | 85.98 | 2,951 | +0.18(+0.21%) |
Dec 04, 2014 | 85.51 | 85.80 | 85.51 | 85.80 | 1,790 | -0.08(-0.09%) |
Dec 03, 2014 | 85.99 | 85.99 | 85.88 | 85.88 | 2,229 | +0.05(+0.05%) |
Dec 02, 2014 | 85.67 | 85.92 | 85.67 | 85.83 | 3,835 | -0.05(-0.05%) |
Dec 01, 2014 | 85.94 | 85.94 | 85.70 | 85.88 | 4,623 | +0.44(+0.51%) |
Nov 28, 2014 | 85.68 | 85.68 | 85.44 | 85.44 | 2,203 | +0.00(+0.00%) |
Nov 26, 2014 | 85.44 | 85.44 | 85.44 | 0 | +0.32(+0.38%) | |
Nov 25, 2014 | 84.65 | 85.15 | 84.65 | 85.12 | 3,340 | +0.32(+0.38%) |
Nov 24, 2014 | 84.77 | 84.80 | 84.69 | 84.80 | 2,727 | +0.11(+0.13%) |
Nov 21, 2014 | 84.76 | 84.76 | 84.39 | 84.69 | 4,196 | -0.12(-0.14%) |
Nov 20, 2014 | 84.63 | 84.81 | 84.53 | 84.81 | 4,019 | +0.17(+0.20%) |
Nov 19, 2014 | 84.59 | 85.00 | 84.54 | 84.64 | 8,393 | +0.06(+0.07%) |
Nov 18, 2014 | 84.57 | 84.78 | 84.57 | 84.58 | 2,038 | +0.80(+0.96%) |
Nov 17, 2014 | 83.79 | 84.14 | 83.78 | 7,707 | -0.36(-0.43%) | |
Nov 14, 2014 | 84.12 | 84.28 | 84.12 | 84.14 | 2,913 | +0.35(+0.42%) |
Nov 13, 2014 | 83.69 | 83.79 | 83.41 | 83.79 | 3,171 | +0.37(+0.44%) |
Nov 12, 2014 | 83.63 | 83.63 | 83.35 | 83.42 | 3,119 | -0.23(-0.27%) |
Nov 11, 2014 | 83.53 | 83.84 | 83.30 | 83.65 | 8,020 | +0.00(+0.00%) |
Nov 10, 2014 | 83.44 | 83.65 | 83.44 | 83.65 | 4,128 | +1.18(+1.43%) |
Nov 07, 2014 | 82.21 | 82.50 | 82.11 | 82.47 | 2,472 | +1.77(+2.19%) |
Nov 06, 2014 | 80.18 | 80.70 | 80.18 | 80.70 | 2,964 | -0.49(-0.60%) |
Nov 05, 2014 | 80.98 | 81.30 | 80.98 | 81.19 | 2,911 | +1.16(+1.46%) |
Nov 04, 2014 | 80.19 | 80.22 | 79.93 | 80.03 | 7,225 | +0.14(+0.17%) |
Nov 03, 2014 | 80.25 | 80.25 | 79.52 | 79.89 | 7,465 | -0.87(-1.08%) |
Oct 31, 2014 | 80.45 | 80.76 | 80.45 | 80.76 | 9,247 | +0.50(+0.62%) |
Oct 30, 2014 | 79.13 | 80.26 | 79.13 | 80.26 | 9,496 | +0.26(+0.33%) |
Oct 29, 2014 | 80.30 | 80.30 | 79.90 | 80.00 | 1,315 | -0.20(-0.25%) |
Oct 28, 2014 | 79.67 | 80.23 | 79.61 | 80.20 | 6,488 | +1.43(+1.82%) |
Oct 27, 2014 | 78.50 | 78.96 | 78.71 | 78.77 | 6,893 | +0.06(+0.08%) |
Oct 24, 2014 | 78.56 | 78.72 | 78.38 | 78.71 | 2,718 | +0.14(+0.18%) |
Oct 23, 2014 | 78.19 | 78.79 | 78.19 | 78.57 | 5,006 | +1.40(+1.81%) |
Oct 22, 2014 | 77.64 | 77.87 | 77.17 | 77.17 | 5,540 | +0.77(+1.01%) |
Oct 21, 2014 | 76.46 | 76.46 | 76.16 | 76.40 | 19,221 | +0.48(+0.63%) |
Oct 20, 2014 | 75.44 | 75.99 | 75.44 | 75.92 | 8,704 | +0.16(+0.21%) |
Oct 17, 2014 | 75.64 | 75.76 | 75.42 | 75.76 | 4,095 | +0.49(+0.65%) |
Oct 16, 2014 | 74.57 | 75.68 | 74.46 | 75.27 | 12,945 | -1.03(-1.35%) |
Oct 15, 2014 | 76.72 | 76.72 | 75.30 | 76.30 | 6,986 | -0.04(-0.05%) |
Oct 14, 2014 | 76.48 | 76.78 | 76.20 | 76.34 | 4,782 | -0.31(-0.40%) |
Oct 13, 2014 | 77.50 | 77.55 | 76.65 | 76.65 | 15,320 | -0.50(-0.65%) |
Oct 10, 2014 | 77.05 | 77.50 | 76.82 | 77.15 | 7,604 | -0.90(-1.15%) |
Oct 09, 2014 | 80.29 | 78.02 | 78.05 | 6,309 | -2.24(-2.79%) | |
Oct 08, 2014 | 78.84 | 80.29 | 78.84 | 80.29 | 5,428 | +2.35(+3.02%) |
Oct 07, 2014 | 77.82 | 78.17 | 77.82 | 77.94 | 2,902 | -0.22(-0.28%) |
Oct 06, 2014 | 77.81 | 78.36 | 77.81 | 78.16 | 6,070 | +0.09(+0.11%) |
Oct 03, 2014 | 78.36 | 78.45 | 77.79 | 78.07 | 3,826 | -0.61(-0.78%) |
Oct 02, 2014 | 78.58 | 79.00 | 78.58 | 78.68 | 4,462 | -0.49(-0.62%) |