Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 88.30 | 87.90 | 87.90 | 87.90 | 87,563 | -0.02(-0.02%) |
Dec 30, 2014 | 88.10 | 88.39 | 87.78 | 87.92 | 98,711 | +0.48(+0.55%) |
Dec 29, 2014 | 87.15 | 87.78 | 86.90 | 87.44 | 110,110 | +1.11(+1.29%) |
Dec 26, 2014 | 86.58 | 86.81 | 86.18 | 86.32 | 30,871 | +0.55(+0.64%) |
Dec 24, 2014 | 85.11 | 85.78 | 85.78 | 85.78 | 43,147 | +0.47(+0.55%) |
Dec 23, 2014 | 87.86 | 87.93 | 85.30 | 85.31 | 118,135 | -2.52(-2.87%) |
Dec 22, 2014 | 87.28 | 87.83 | 87.14 | 87.83 | 73,316 | +0.21(+0.24%) |
Dec 19, 2014 | 86.30 | 87.62 | 86.07 | 87.62 | 89,838 | +1.36(+1.58%) |
Dec 18, 2014 | 86.92 | 87.00 | 85.88 | 86.26 | 294,771 | -2.85(-3.20%) |
Dec 17, 2014 | 89.58 | 89.96 | 87.96 | 89.11 | 168,469 | -0.90(-1.00%) |
Dec 16, 2014 | 90.00 | 90.33 | 89.00 | 90.01 | 111,875 | +1.36(+1.54%) |
Dec 15, 2014 | 88.25 | 89.23 | 87.94 | 88.65 | 213,430 | -0.01(-0.01%) |
Dec 12, 2014 | 87.98 | 88.90 | 87.59 | 88.66 | 651,288 | +1.82(+2.10%) |
Dec 11, 2014 | 86.14 | 87.08 | 85.57 | 86.83 | 543,947 | +0.41(+0.48%) |
Dec 10, 2014 | 85.63 | 86.85 | 85.57 | 86.42 | 102,480 | +0.93(+1.09%) |
Dec 09, 2014 | 85.93 | 86.45 | 85.40 | 85.49 | 92,201 | +0.56(+0.66%) |
Dec 08, 2014 | 84.15 | 85.10 | 83.83 | 84.93 | 58,079 | +1.40(+1.67%) |
Dec 05, 2014 | 83.84 | 83.84 | 82.81 | 83.54 | 37,299 | -0.32(-0.38%) |
Dec 04, 2014 | 83.26 | 84.07 | 82.76 | 83.86 | 95,144 | +0.78(+0.94%) |
Dec 03, 2014 | 82.66 | 83.20 | 82.30 | 83.08 | 32,259 | +0.49(+0.59%) |
Dec 02, 2014 | 83.86 | 83.86 | 82.47 | 82.59 | 311,721 | -1.25(-1.49%) |
Dec 01, 2014 | 84.54 | 85.06 | 83.55 | 83.83 | 153,885 | -0.55(-0.66%) |
Nov 28, 2014 | 84.17 | 84.71 | 83.73 | 84.39 | 59,175 | +0.84(+1.01%) |
Nov 26, 2014 | 83.69 | 83.54 | 83.54 | 83.54 | 57,670 | +0.34(+0.41%) |
Nov 25, 2014 | 82.37 | 83.36 | 82.24 | 83.20 | 136,992 | +0.95(+1.16%) |
Nov 24, 2014 | 81.69 | 82.27 | 81.61 | 82.25 | 92,050 | +0.20(+0.24%) |
Nov 21, 2014 | 81.77 | 82.09 | 81.56 | 82.05 | 64,773 | +0.78(+0.96%) |
Nov 20, 2014 | 81.85 | 81.85 | 81.10 | 81.27 | 416,564 | +0.49(+0.60%) |
Nov 19, 2014 | 80.98 | 81.47 | 80.78 | 80.78 | 47,043 | -0.48(-0.58%) |
Nov 18, 2014 | 81.32 | 81.56 | 81.08 | 81.26 | 63,060 | +0.18(+0.23%) |
Nov 17, 2014 | 81.71 | 81.75 | 80.85 | 81.08 | 78,614 | -0.41(-0.50%) |
Nov 14, 2014 | 80.85 | 81.63 | 80.81 | 81.49 | 58,814 | +0.69(+0.86%) |
Nov 13, 2014 | 80.86 | 81.17 | 80.49 | 80.79 | 62,297 | +0.19(+0.24%) |
Nov 12, 2014 | 81.47 | 81.51 | 80.43 | 80.60 | 31,002 | -0.18(-0.23%) |
Nov 11, 2014 | 80.87 | 80.91 | 80.30 | 80.78 | 38,552 | +0.17(+0.21%) |
Nov 10, 2014 | 81.56 | 81.56 | 80.49 | 80.62 | 55,809 | -0.93(-1.14%) |
Nov 07, 2014 | 80.50 | 81.59 | 80.47 | 81.55 | 139,927 | +1.08(+1.34%) |
Nov 06, 2014 | 80.71 | 80.95 | 80.32 | 80.47 | 140,678 | -0.68(-0.84%) |
Nov 05, 2014 | 81.00 | 81.37 | 80.83 | 81.15 | 40,166 | -0.07(-0.09%) |
Nov 04, 2014 | 81.56 | 81.90 | 81.08 | 81.22 | 98,916 | +0.32(+0.39%) |
Nov 03, 2014 | 80.88 | 81.12 | 80.03 | 80.91 | 223,606 | +0.03(+0.04%) |
Oct 31, 2014 | 81.19 | 81.63 | 80.26 | 80.88 | 79,018 | -0.20(-0.24%) |
Oct 30, 2014 | 81.78 | 82.64 | 78.01 | 81.08 | 79,836 | +0.19(+0.24%) |
Oct 29, 2014 | 80.13 | 81.43 | 79.80 | 80.88 | 128,645 | +0.23(+0.28%) |
Oct 28, 2014 | 80.93 | 81.04 | 80.39 | 80.66 | 100,592 | -0.57(-0.71%) |
Oct 27, 2014 | 81.34 | 81.11 | 81.00 | 81.23 | 50,248 | +0.12(+0.15%) |
Oct 24, 2014 | 81.20 | 82.22 | 80.79 | 81.11 | 55,877 | +0.09(+0.11%) |
Oct 23, 2014 | 81.97 | 81.97 | 80.56 | 81.03 | 149,656 | -0.95(-1.16%) |
Oct 22, 2014 | 81.74 | 82.01 | 81.51 | 81.98 | 128,758 | +0.16(+0.20%) |
Oct 21, 2014 | 82.11 | 82.37 | 81.75 | 81.81 | 121,968 | -0.97(-1.17%) |
Oct 20, 2014 | 82.99 | 83.10 | 82.27 | 82.78 | 84,243 | +0.35(+0.43%) |
Oct 17, 2014 | 82.62 | 82.78 | 81.48 | 82.43 | 147,579 | -0.43(-0.52%) |
Oct 16, 2014 | 85.32 | 85.32 | 82.66 | 82.86 | 149,890 | -0.79(-0.95%) |
Oct 15, 2014 | 86.21 | 90.55 | 83.37 | 83.66 | 393,222 | +0.35(+0.43%) |
Oct 14, 2014 | 83.14 | 83.30 | 82.22 | 83.30 | 118,136 | +0.81(+0.98%) |
Oct 13, 2014 | 82.00 | 82.95 | 81.56 | 82.49 | 133,436 | +1.08(+1.32%) |
Oct 10, 2014 | 81.08 | 81.52 | 80.86 | 81.42 | 57,233 | +0.90(+1.12%) |
Oct 09, 2014 | 80.85 | 81.04 | 80.35 | 80.51 | 38,443 | -0.31(-0.38%) |
Oct 08, 2014 | 80.98 | 81.13 | 80.12 | 80.82 | 80,715 | -0.16(-0.19%) |
Oct 07, 2014 | 79.57 | 81.08 | 79.57 | 80.98 | 229,341 | +1.62(+2.05%) |
Oct 06, 2014 | 79.30 | 79.88 | 78.97 | 79.35 | 105,620 | -0.03(-0.04%) |
Oct 03, 2014 | 78.55 | 79.62 | 78.39 | 79.38 | 126,757 | +0.66(+0.84%) |
Oct 02, 2014 | 79.39 | 79.75 | 78.72 | 78.72 | 72,511 | -1.06(-1.33%) |