Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 82.05 | 81.24 | 81.24 | 81.24 | 7,982,745 | -0.61(-0.75%) |
Dec 30, 2014 | 81.90 | 82.20 | 81.63 | 81.86 | 5,626,799 | +0.02(+0.03%) |
Dec 29, 2014 | 81.30 | 82.11 | 81.28 | 81.83 | 5,500,339 | +0.21(+0.26%) |
Dec 26, 2014 | 81.63 | 82.11 | 81.34 | 81.63 | 3,798,244 | +0.37(+0.45%) |
Dec 24, 2014 | 81.10 | 81.26 | 81.26 | 81.26 | 4,395,587 | +0.24(+0.30%) |
Dec 23, 2014 | 82.87 | 83.06 | 80.74 | 81.02 | 13,104,100 | -1.91(-2.30%) |
Dec 22, 2014 | 82.11 | 83.00 | 82.10 | 82.93 | 10,449,513 | +0.92(+1.13%) |
Dec 19, 2014 | 82.84 | 83.44 | 81.97 | 82.01 | 24,653,722 | -0.98(-1.18%) |
Dec 18, 2014 | 82.06 | 82.99 | 81.38 | 82.98 | 15,100,960 | +2.13(+2.63%) |
Dec 17, 2014 | 80.23 | 81.18 | 79.79 | 80.86 | 13,127,676 | +1.02(+1.27%) |
Dec 16, 2014 | 80.40 | 81.74 | 79.64 | 79.84 | 13,143,954 | -0.93(-1.15%) |
Dec 15, 2014 | 81.40 | 81.63 | 80.51 | 80.77 | 15,575,624 | -0.37(-0.45%) |
Dec 12, 2014 | 82.86 | 83.03 | 81.10 | 81.14 | 10,727,628 | -1.78(-2.15%) |
Dec 11, 2014 | 82.24 | 83.37 | 81.86 | 82.91 | 9,157,279 | +0.37(+0.45%) |
Dec 10, 2014 | 83.61 | 83.88 | 82.47 | 82.54 | 12,119,435 | -1.41(-1.68%) |
Dec 09, 2014 | 84.08 | 84.27 | 83.05 | 83.95 | 9,267,491 | -0.37(-0.43%) |
Dec 08, 2014 | 84.24 | 84.59 | 84.02 | 84.31 | 8,367,063 | +0.01(+0.01%) |
Dec 05, 2014 | 83.54 | 84.48 | 83.30 | 84.31 | 8,301,482 | +0.74(+0.88%) |
Dec 04, 2014 | 83.98 | 84.14 | 83.43 | 83.57 | 8,624,988 | -0.12(-0.15%) |
Dec 03, 2014 | 84.33 | 84.68 | 83.64 | 83.69 | 11,528,891 | -0.61(-0.73%) |
Dec 02, 2014 | 83.89 | 84.32 | 83.52 | 84.31 | 7,959,938 | +0.37(+0.44%) |
Dec 01, 2014 | 83.82 | 84.54 | 83.40 | 83.93 | 7,257,693 | -0.17(-0.20%) |
Nov 28, 2014 | 83.61 | 84.55 | 83.39 | 84.10 | 7,569,764 | +0.81(+0.97%) |
Nov 26, 2014 | 82.95 | 83.30 | 83.30 | 83.30 | 7,083,832 | +0.40(+0.48%) |
Nov 25, 2014 | 83.12 | 83.28 | 82.90 | 82.90 | 9,476,172 | -0.14(-0.17%) |
Nov 24, 2014 | 83.85 | 84.09 | 82.85 | 83.04 | 11,709,846 | -0.76(-0.91%) |
Nov 21, 2014 | 84.48 | 84.48 | 83.61 | 83.80 | 10,834,038 | +0.30(+0.35%) |
Nov 20, 2014 | 83.79 | 83.81 | 83.13 | 83.51 | 10,478,987 | -0.45(-0.53%) |
Nov 19, 2014 | 83.71 | 83.99 | 83.44 | 83.95 | 6,759,561 | -0.05(-0.06%) |
Nov 18, 2014 | 83.47 | 84.18 | 83.15 | 84.01 | 7,004,890 | +0.41(+0.49%) |
Nov 17, 2014 | 83.49 | 83.90 | 83.07 | 83.60 | 6,778,934 | +0.11(+0.13%) |
Nov 14, 2014 | 84.08 | 84.18 | 83.37 | 83.49 | 7,320,464 | -0.70(-0.83%) |
Nov 13, 2014 | 84.18 | 84.52 | 83.75 | 84.19 | 6,295,597 | +0.25(+0.29%) |
Nov 12, 2014 | 83.88 | 84.14 | 83.66 | 83.95 | 6,342,411 | -0.12(-0.15%) |
Nov 11, 2014 | 84.05 | 84.45 | 83.79 | 84.07 | 8,059,354 | +0.07(+0.08%) |
Nov 10, 2014 | 83.42 | 84.08 | 82.75 | 84.00 | 9,808,222 | +0.48(+0.57%) |
Nov 07, 2014 | 84.14 | 84.16 | 83.30 | 83.52 | 8,618,315 | -0.63(-0.74%) |
Nov 06, 2014 | 84.08 | 84.39 | 83.79 | 84.15 | 8,032,374 | +0.15(+0.17%) |
Nov 05, 2014 | 84.18 | 84.34 | 83.33 | 84.00 | 9,025,387 | +0.15(+0.18%) |
Nov 04, 2014 | 83.28 | 83.93 | 82.86 | 83.84 | 12,111,447 | +0.90(+1.08%) |
Nov 03, 2014 | 83.24 | 83.46 | 82.40 | 82.95 | 9,175,435 | -0.25(-0.30%) |
Oct 31, 2014 | 83.32 | 83.51 | 82.80 | 83.20 | 13,996,058 | +0.57(+0.69%) |
Oct 30, 2014 | 81.18 | 82.63 | 80.98 | 82.63 | 11,747,526 | +1.14(+1.40%) |
Oct 29, 2014 | 81.05 | 81.48 | 80.94 | 81.48 | 10,607,796 | +0.59(+0.73%) |
Oct 28, 2014 | 80.70 | 80.90 | 79.94 | 80.89 | 13,405,373 | +0.56(+0.69%) |
Oct 27, 2014 | 79.56 | 80.46 | 79.53 | 80.33 | 9,126,099 | +0.73(+0.91%) |
Oct 24, 2014 | 79.47 | 79.73 | 78.89 | 79.61 | 7,738,253 | +0.39(+0.49%) |
Oct 23, 2014 | 78.94 | 79.49 | 78.69 | 79.22 | 9,807,577 | +1.09(+1.39%) |
Oct 22, 2014 | 78.04 | 78.57 | 77.59 | 78.13 | 12,131,450 | +0.66(+0.86%) |
Oct 21, 2014 | 77.06 | 77.48 | 76.68 | 77.47 | 9,441,546 | +0.90(+1.17%) |
Oct 20, 2014 | 76.29 | 76.57 | 75.89 | 76.57 | 10,353,284 | +0.39(+0.51%) |
Oct 17, 2014 | 75.29 | 76.53 | 75.11 | 76.19 | 15,910,393 | +1.48(+1.98%) |
Oct 16, 2014 | 74.85 | 75.65 | 74.49 | 74.71 | 18,882,144 | -1.10(-1.46%) |
Oct 15, 2014 | 74.14 | 76.20 | 73.41 | 75.81 | 28,378,752 | +0.93(+1.24%) |
Oct 14, 2014 | 77.60 | 77.89 | 73.59 | 74.88 | 26,956,672 | -1.63(-2.13%) |
Oct 13, 2014 | 78.32 | 78.32 | 76.43 | 76.51 | 13,396,202 | -1.63(-2.08%) |
Oct 10, 2014 | 79.01 | 79.14 | 78.14 | 78.14 | 12,939,993 | -0.66(-0.83%) |
Oct 09, 2014 | 80.77 | 80.94 | 78.57 | 78.80 | 13,831,270 | -2.18(-2.70%) |
Oct 08, 2014 | 79.07 | 81.07 | 78.77 | 80.98 | 10,800,414 | +1.95(+2.46%) |
Oct 07, 2014 | 80.63 | 80.63 | 79.00 | 79.04 | 10,892,882 | -1.91(-2.36%) |
Oct 06, 2014 | 81.58 | 81.82 | 80.56 | 80.94 | 6,498,871 | -0.21(-0.26%) |
Oct 03, 2014 | 80.46 | 81.20 | 80.38 | 81.15 | 8,882,019 | +0.99(+1.23%) |
Oct 02, 2014 | 80.33 | 80.70 | 79.70 | 80.16 | 9,801,853 | -0.35(-0.43%) |