Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 93.08 | 91.61 | 91.61 | 91.61 | 1,032,268 | -1.35(-1.45%) |
Dec 30, 2014 | 92.68 | 93.22 | 92.48 | 92.96 | 863,745 | +0.29(+0.31%) |
Dec 29, 2014 | 92.76 | 93.25 | 92.39 | 92.67 | 817,359 | -0.32(-0.34%) |
Dec 26, 2014 | 93.56 | 93.56 | 92.74 | 92.99 | 707,829 | -0.25(-0.27%) |
Dec 24, 2014 | 93.49 | 93.24 | 93.24 | 93.24 | 680,414 | -0.14(-0.16%) |
Dec 23, 2014 | 93.86 | 94.09 | 93.34 | 93.39 | 1,804,047 | -0.36(-0.38%) |
Dec 22, 2014 | 93.70 | 93.95 | 93.30 | 93.74 | 1,049,386 | +0.34(+0.36%) |
Dec 19, 2014 | 93.93 | 94.05 | 93.31 | 93.41 | 2,665,307 | -0.01(-0.01%) |
Dec 18, 2014 | 93.34 | 93.66 | 92.57 | 93.41 | 2,635,575 | +1.01(+1.10%) |
Dec 17, 2014 | 91.78 | 92.81 | 91.11 | 92.40 | 1,786,184 | +1.10(+1.21%) |
Dec 16, 2014 | 91.32 | 92.71 | 91.27 | 91.30 | 1,880,995 | -0.34(-0.37%) |
Dec 15, 2014 | 92.95 | 93.28 | 91.23 | 91.64 | 1,934,278 | -0.14(-0.16%) |
Dec 12, 2014 | 92.31 | 93.09 | 91.76 | 91.78 | 1,491,185 | -1.24(-1.33%) |
Dec 11, 2014 | 93.25 | 94.18 | 92.85 | 93.02 | 2,059,534 | -0.03(-0.03%) |
Dec 10, 2014 | 93.72 | 94.46 | 92.86 | 93.05 | 2,533,776 | -0.84(-0.90%) |
Dec 09, 2014 | 93.45 | 94.77 | 93.38 | 93.89 | 2,688,408 | -0.40(-0.42%) |
Dec 08, 2014 | 91.87 | 94.41 | 91.61 | 94.28 | 3,302,437 | +2.42(+2.63%) |
Dec 05, 2014 | 91.65 | 92.53 | 91.33 | 91.87 | 1,657,573 | +0.44(+0.49%) |
Dec 04, 2014 | 90.31 | 92.18 | 90.31 | 91.42 | 3,118,186 | +0.85(+0.94%) |
Dec 03, 2014 | 89.39 | 90.66 | 88.98 | 90.57 | 1,472,777 | +1.10(+1.23%) |
Dec 02, 2014 | 89.12 | 89.57 | 89.05 | 89.47 | 942,581 | +0.19(+0.22%) |
Dec 01, 2014 | 89.15 | 89.58 | 88.72 | 89.28 | 1,286,807 | -0.07(-0.08%) |
Nov 28, 2014 | 88.68 | 89.55 | 88.37 | 89.35 | 702,787 | +0.67(+0.75%) |
Nov 26, 2014 | 89.01 | 88.68 | 88.68 | 88.68 | 760,433 | -0.13(-0.14%) |
Nov 25, 2014 | 89.36 | 89.36 | 88.78 | 88.81 | 1,385,892 | -0.37(-0.41%) |
Nov 24, 2014 | 88.53 | 89.26 | 88.29 | 89.17 | 1,075,479 | +0.89(+1.01%) |
Nov 21, 2014 | 88.12 | 88.41 | 87.34 | 88.29 | 1,694,369 | +1.03(+1.18%) |
Nov 20, 2014 | 86.71 | 87.86 | 86.71 | 87.25 | 1,166,078 | -0.07(-0.08%) |
Nov 19, 2014 | 87.22 | 87.67 | 86.98 | 87.32 | 1,068,402 | -0.19(-0.22%) |
Nov 18, 2014 | 87.37 | 87.86 | 87.11 | 87.51 | 978,695 | +0.12(+0.13%) |
Nov 17, 2014 | 87.38 | 87.65 | 87.10 | 87.40 | 1,023,113 | +0.60(+0.69%) |
Nov 14, 2014 | 86.76 | 87.61 | 86.52 | 86.80 | 912,009 | -0.06(-0.07%) |
Nov 13, 2014 | 87.19 | 87.84 | 86.79 | 86.86 | 1,052,789 | -0.45(-0.52%) |
Nov 12, 2014 | 87.09 | 87.52 | 86.57 | 87.31 | 904,756 | +0.19(+0.22%) |
Nov 11, 2014 | 87.43 | 87.91 | 86.75 | 87.12 | 1,075,811 | -0.51(-0.58%) |
Nov 10, 2014 | 86.44 | 87.63 | 86.41 | 87.63 | 1,129,027 | +0.86(+0.99%) |
Nov 07, 2014 | 85.98 | 86.83 | 85.79 | 86.77 | 1,547,850 | +0.62(+0.72%) |
Nov 06, 2014 | 85.50 | 86.15 | 85.35 | 86.15 | 1,438,617 | +0.49(+0.58%) |
Nov 05, 2014 | 85.78 | 85.82 | 85.17 | 85.66 | 960,480 | +0.21(+0.25%) |
Nov 04, 2014 | 84.30 | 85.52 | 83.85 | 85.45 | 1,630,593 | +1.23(+1.46%) |
Nov 03, 2014 | 83.26 | 84.35 | 82.96 | 84.22 | 1,522,577 | +1.14(+1.37%) |
Oct 31, 2014 | 80.69 | 83.14 | 80.69 | 83.08 | 2,145,982 | +2.81(+3.50%) |
Oct 30, 2014 | 79.76 | 80.93 | 79.56 | 80.27 | 1,842,596 | +0.23(+0.29%) |
Oct 29, 2014 | 81.05 | 81.05 | 79.66 | 80.04 | 1,416,188 | -0.62(-0.77%) |
Oct 28, 2014 | 80.10 | 80.66 | 79.93 | 80.65 | 1,005,357 | +0.98(+1.22%) |
Oct 27, 2014 | 79.65 | 79.58 | 79.58 | 79.68 | 846,964 | +0.10(+0.12%) |
Oct 24, 2014 | 78.73 | 79.61 | 78.58 | 79.58 | 882,940 | +0.77(+0.98%) |
Oct 23, 2014 | 79.68 | 80.02 | 78.58 | 78.81 | 1,333,311 | -0.10(-0.12%) |
Oct 22, 2014 | 79.39 | 79.58 | 78.87 | 78.91 | 1,612,865 | -0.24(-0.31%) |
Oct 21, 2014 | 78.16 | 79.18 | 78.07 | 79.15 | 3,202,237 | +1.67(+2.16%) |
Oct 20, 2014 | 77.69 | 78.02 | 77.33 | 77.48 | 2,688,557 | -0.74(-0.95%) |
Oct 17, 2014 | 77.87 | 78.71 | 77.21 | 78.22 | 1,733,488 | +1.00(+1.30%) |
Oct 16, 2014 | 76.55 | 77.77 | 76.55 | 77.21 | 1,928,781 | -0.07(-0.09%) |
Oct 15, 2014 | 76.60 | 77.60 | 75.60 | 77.28 | 3,226,133 | -0.05(-0.06%) |
Oct 14, 2014 | 77.12 | 78.00 | 76.96 | 77.33 | 2,082,523 | +0.48(+0.63%) |
Oct 13, 2014 | 77.89 | 78.20 | 76.80 | 76.85 | 2,101,343 | -0.87(-1.12%) |
Oct 10, 2014 | 78.97 | 79.78 | 77.69 | 77.72 | 2,723,314 | -0.79(-1.01%) |
Oct 09, 2014 | 80.60 | 81.30 | 78.50 | 78.51 | 3,032,660 | -2.13(-2.65%) |
Oct 08, 2014 | 82.00 | 82.00 | 79.70 | 80.64 | 4,692,925 | -1.88(-2.28%) |
Oct 07, 2014 | 83.71 | 84.03 | 82.52 | 82.53 | 1,824,471 | -1.78(-2.11%) |
Oct 06, 2014 | 84.81 | 84.97 | 84.07 | 84.31 | 1,250,410 | -0.30(-0.35%) |
Oct 03, 2014 | 84.36 | 85.02 | 84.00 | 84.60 | 1,117,648 | +0.70(+0.83%) |
Oct 02, 2014 | 83.78 | 84.28 | 83.30 | 83.91 | 978,951 | +0.20(+0.24%) |