Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 82.45 | 82.52 | 82.52 | 82.52 | 897,500 | -0.15(-0.18%) |
Dec 30, 2014 | 83.39 | 83.99 | 82.19 | 82.67 | 1,138,624 | -0.72(-0.86%) |
Dec 29, 2014 | 84.02 | 84.58 | 83.19 | 83.39 | 1,239,560 | -0.87(-1.03%) |
Dec 26, 2014 | 84.22 | 84.74 | 83.80 | 84.26 | 880,992 | +0.03(+0.04%) |
Dec 24, 2014 | 83.88 | 84.23 | 84.23 | 84.23 | 350,100 | +0.28(+0.33%) |
Dec 23, 2014 | 83.77 | 84.24 | 83.54 | 83.95 | 1,288,343 | +0.22(+0.26%) |
Dec 22, 2014 | 83.62 | 85.27 | 83.61 | 83.73 | 1,026,734 | -0.26(-0.31%) |
Dec 19, 2014 | 83.61 | 85.00 | 83.32 | 83.99 | 2,001,831 | +0.39(+0.47%) |
Dec 18, 2014 | 81.05 | 83.66 | 80.77 | 83.60 | 2,727,079 | +4.95(+6.29%) |
Dec 17, 2014 | 76.98 | 79.15 | 76.60 | 78.65 | 2,046,695 | +1.92(+2.50%) |
Dec 16, 2014 | 76.22 | 77.75 | 76.21 | 76.73 | 1,944,496 | +0.30(+0.39%) |
Dec 15, 2014 | 77.19 | 77.54 | 75.85 | 76.43 | 1,681,744 | -0.30(-0.39%) |
Dec 12, 2014 | 76.99 | 77.94 | 76.52 | 76.73 | 2,213,913 | -1.40(-1.79%) |
Dec 11, 2014 | 79.95 | 80.53 | 77.86 | 78.13 | 2,359,030 | -1.75(-2.19%) |
Dec 10, 2014 | 81.48 | 81.74 | 79.77 | 79.88 | 1,401,484 | -1.45(-1.78%) |
Dec 09, 2014 | 80.98 | 81.83 | 80.28 | 81.33 | 1,586,247 | -0.93(-1.13%) |
Dec 08, 2014 | 84.00 | 84.00 | 81.91 | 82.26 | 1,336,635 | -1.77(-2.11%) |
Dec 05, 2014 | 84.62 | 84.89 | 83.26 | 84.03 | 942,010 | -0.11(-0.13%) |
Dec 04, 2014 | 85.13 | 86.18 | 83.41 | 84.14 | 1,625,121 | -1.14(-1.34%) |
Dec 03, 2014 | 84.39 | 85.55 | 83.41 | 85.28 | 1,706,384 | +0.67(+0.79%) |
Dec 02, 2014 | 86.84 | 86.84 | 84.50 | 84.61 | 1,506,609 | -2.40(-2.76%) |
Dec 01, 2014 | 87.56 | 88.24 | 86.96 | 87.01 | 806,347 | -0.95(-1.08%) |
Nov 28, 2014 | 87.95 | 89.00 | 87.86 | 87.96 | 566,980 | -0.32(-0.36%) |
Nov 26, 2014 | 87.23 | 88.28 | 88.28 | 88.28 | 2,089,100 | +1.37(+1.58%) |
Nov 25, 2014 | 84.92 | 87.24 | 84.92 | 86.91 | 1,551,636 | +1.95(+2.30%) |
Nov 24, 2014 | 85.28 | 85.44 | 84.43 | 84.96 | 977,916 | -0.30(-0.35%) |
Nov 21, 2014 | 84.45 | 86.00 | 84.01 | 85.26 | 1,964,687 | +2.33(+2.81%) |
Nov 20, 2014 | 83.33 | 83.72 | 82.81 | 82.93 | 2,313,048 | -0.96(-1.14%) |
Nov 19, 2014 | 86.16 | 86.18 | 83.50 | 83.89 | 1,684,764 | -2.40(-2.78%) |
Nov 18, 2014 | 86.64 | 87.79 | 86.15 | 86.29 | 1,791,614 | -0.35(-0.40%) |
Nov 17, 2014 | 86.03 | 86.97 | 85.95 | 86.64 | 1,516,588 | +0.31(+0.36%) |
Nov 14, 2014 | 85.50 | 87.28 | 85.50 | 86.33 | 1,636,237 | +0.75(+0.88%) |
Nov 13, 2014 | 86.81 | 86.99 | 85.47 | 85.58 | 979,652 | -0.92(-1.06%) |
Nov 12, 2014 | 84.25 | 87.00 | 84.01 | 86.50 | 2,376,936 | +2.17(+2.57%) |
Nov 11, 2014 | 84.33 | 84.70 | 83.37 | 84.33 | 1,042,011 | +0.00(+0.00%) |
Nov 10, 2014 | 83.14 | 84.58 | 82.11 | 84.33 | 2,372,813 | +1.19(+1.43%) |
Nov 07, 2014 | 83.50 | 83.91 | 83.06 | 83.14 | 2,221,617 | -0.43(-0.51%) |
Nov 06, 2014 | 83.83 | 84.65 | 83.26 | 83.57 | 1,257,753 | -0.14(-0.17%) |
Nov 05, 2014 | 84.10 | 84.10 | 83.11 | 83.71 | 2,429,719 | +0.17(+0.20%) |
Nov 04, 2014 | 83.82 | 84.42 | 83.38 | 83.54 | 1,486,455 | -0.73(-0.87%) |
Nov 03, 2014 | 83.57 | 85.12 | 83.57 | 84.27 | 2,364,488 | +0.70(+0.84%) |
Oct 31, 2014 | 84.31 | 84.77 | 83.30 | 83.57 | 1,915,037 | -0.10(-0.12%) |
Oct 30, 2014 | 83.70 | 84.30 | 83.32 | 83.67 | 1,900,664 | -0.14(-0.17%) |
Oct 29, 2014 | 85.29 | 85.76 | 83.55 | 83.81 | 1,666,267 | -1.59(-1.86%) |
Oct 28, 2014 | 84.09 | 85.94 | 83.88 | 85.40 | 1,767,625 | +1.44(+1.72%) |
Oct 27, 2014 | 83.40 | 83.84 | 83.84 | 83.96 | 1,870,257 | +0.12(+0.14%) |
Oct 24, 2014 | 82.63 | 83.95 | 82.47 | 83.84 | 2,138,335 | +1.31(+1.59%) |
Oct 23, 2014 | 82.06 | 83.20 | 81.38 | 82.53 | 3,831,161 | +0.58(+0.71%) |
Oct 22, 2014 | 80.04 | 84.91 | 80.00 | 81.95 | 10,153,699 | -6.24(-7.08%) |
Oct 21, 2014 | 88.69 | 88.75 | 87.20 | 88.19 | 4,501,303 | +0.53(+0.60%) |
Oct 20, 2014 | 88.32 | 89.04 | 86.61 | 87.66 | 2,864,528 | -1.69(-1.89%) |
Oct 17, 2014 | 89.79 | 90.66 | 88.75 | 89.35 | 1,371,867 | +0.75(+0.85%) |
Oct 16, 2014 | 88.15 | 89.87 | 87.68 | 88.60 | 1,723,273 | -0.97(-1.08%) |
Oct 15, 2014 | 87.69 | 90.29 | 87.06 | 89.57 | 2,518,490 | +0.14(+0.16%) |
Oct 14, 2014 | 90.77 | 91.77 | 89.10 | 89.43 | 1,255,367 | -1.05(-1.16%) |
Oct 13, 2014 | 90.28 | 91.89 | 89.53 | 90.48 | 2,151,897 | +0.00(+0.00%) |
Oct 10, 2014 | 92.28 | 92.97 | 90.44 | 90.48 | 1,407,728 | -2.26(-2.44%) |
Oct 09, 2014 | 92.66 | 93.60 | 92.01 | 92.74 | 1,871,299 | -0.24(-0.26%) |
Oct 08, 2014 | 91.38 | 93.02 | 90.52 | 92.98 | 1,120,117 | +1.56(+1.71%) |
Oct 07, 2014 | 93.20 | 93.20 | 91.38 | 91.42 | 1,463,581 | -1.75(-1.88%) |
Oct 06, 2014 | 94.33 | 94.66 | 92.81 | 93.17 | 854,868 | -0.88(-0.94%) |
Oct 03, 2014 | 94.36 | 95.00 | 93.97 | 94.05 | 761,543 | -0.10(-0.11%) |
Oct 02, 2014 | 93.41 | 94.84 | 92.51 | 94.15 | 992,130 | +0.81(+0.87%) |