Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 84.32 | 83.76 | 83.76 | 83.76 | 107,242 | -0.43(-0.51%) |
Dec 30, 2014 | 84.15 | 84.59 | 84.15 | 84.19 | 134,114 | -0.53(-0.63%) |
Dec 29, 2014 | 84.92 | 84.94 | 84.43 | 84.72 | 75,638 | -0.24(-0.29%) |
Dec 26, 2014 | 85.08 | 85.33 | 84.87 | 84.97 | 74,306 | +0.11(+0.13%) |
Dec 24, 2014 | 85.03 | 84.86 | 84.86 | 84.86 | 75,191 | +0.13(+0.15%) |
Dec 23, 2014 | 85.29 | 85.62 | 84.70 | 84.73 | 366,101 | -0.19(-0.22%) |
Dec 22, 2014 | 84.09 | 85.01 | 83.98 | 84.92 | 140,767 | +1.03(+1.23%) |
Dec 19, 2014 | 84.35 | 84.35 | 83.28 | 83.89 | 215,198 | +0.01(+0.01%) |
Dec 18, 2014 | 83.68 | 83.88 | 83.10 | 83.88 | 233,527 | +1.57(+1.90%) |
Dec 17, 2014 | 80.72 | 82.52 | 80.17 | 82.32 | 302,673 | +1.74(+2.15%) |
Dec 16, 2014 | 80.79 | 82.30 | 80.46 | 80.58 | 319,012 | -0.55(-0.68%) |
Dec 15, 2014 | 82.29 | 83.10 | 80.87 | 81.14 | 408,715 | -0.76(-0.93%) |
Dec 12, 2014 | 82.54 | 83.09 | 81.82 | 81.90 | 442,989 | -1.38(-1.65%) |
Dec 11, 2014 | 83.25 | 84.28 | 83.09 | 83.27 | 686,795 | +0.39(+0.47%) |
Dec 10, 2014 | 84.05 | 84.50 | 82.73 | 82.88 | 248,739 | -1.61(-1.91%) |
Dec 09, 2014 | 83.30 | 84.67 | 83.07 | 84.49 | 240,695 | -0.01(-0.01%) |
Dec 08, 2014 | 85.55 | 85.89 | 83.98 | 84.50 | 450,374 | -1.21(-1.41%) |
Dec 05, 2014 | 85.12 | 85.72 | 84.96 | 85.71 | 134,927 | +0.85(+1.00%) |
Dec 04, 2014 | 85.04 | 85.40 | 84.38 | 84.86 | 276,167 | +0.07(+0.08%) |
Dec 03, 2014 | 83.44 | 84.87 | 83.41 | 84.79 | 394,846 | +1.74(+2.10%) |
Dec 02, 2014 | 82.33 | 83.07 | 81.99 | 83.04 | 200,744 | +0.52(+0.63%) |
Dec 01, 2014 | 83.21 | 83.65 | 82.21 | 82.52 | 345,027 | -1.06(-1.26%) |
Nov 28, 2014 | 83.52 | 83.81 | 83.07 | 83.58 | 124,427 | +0.23(+0.28%) |
Nov 26, 2014 | 81.65 | 83.35 | 83.35 | 83.35 | 205,824 | +1.73(+2.12%) |
Nov 25, 2014 | 81.84 | 81.87 | 81.44 | 81.62 | 227,459 | +0.02(+0.02%) |
Nov 24, 2014 | 80.98 | 81.65 | 80.85 | 81.60 | 198,650 | +0.78(+0.96%) |
Nov 21, 2014 | 80.80 | 81.06 | 80.19 | 80.82 | 406,788 | +0.88(+1.10%) |
Nov 20, 2014 | 78.86 | 80.04 | 78.52 | 79.95 | 242,746 | +0.72(+0.91%) |
Nov 19, 2014 | 79.90 | 79.90 | 78.86 | 79.22 | 270,465 | -0.55(-0.68%) |
Nov 18, 2014 | 78.37 | 79.98 | 78.37 | 79.77 | 170,249 | +1.53(+1.95%) |
Nov 17, 2014 | 78.23 | 78.46 | 77.60 | 78.24 | 322,286 | -0.36(-0.46%) |
Nov 14, 2014 | 77.78 | 78.65 | 77.36 | 78.60 | 103,451 | +0.68(+0.87%) |
Nov 13, 2014 | 78.16 | 78.69 | 77.64 | 77.92 | 69,505 | +0.01(+0.01%) |
Nov 12, 2014 | 77.72 | 77.97 | 77.49 | 77.91 | 94,955 | -0.12(-0.15%) |
Nov 11, 2014 | 78.30 | 78.30 | 77.69 | 78.02 | 198,852 | -0.15(-0.19%) |
Nov 10, 2014 | 77.82 | 78.30 | 77.49 | 78.18 | 121,548 | +0.57(+0.74%) |
Nov 07, 2014 | 78.22 | 78.47 | 76.98 | 77.60 | 165,917 | -0.71(-0.90%) |
Nov 06, 2014 | 78.52 | 78.80 | 77.82 | 78.31 | 364,514 | -0.68(-0.86%) |
Nov 05, 2014 | 78.79 | 79.09 | 78.11 | 78.99 | 284,258 | +0.79(+1.01%) |
Nov 04, 2014 | 78.19 | 78.67 | 77.62 | 78.20 | 201,075 | -0.29(-0.36%) |
Nov 03, 2014 | 78.07 | 78.91 | 77.95 | 78.49 | 622,194 | +0.54(+0.69%) |
Oct 31, 2014 | 77.10 | 78.32 | 77.10 | 77.95 | 835,235 | +2.93(+3.91%) |
Oct 30, 2014 | 75.58 | 75.66 | 74.08 | 75.02 | 426,761 | -0.92(-1.21%) |
Oct 29, 2014 | 75.66 | 76.01 | 75.07 | 75.94 | 694,704 | +0.15(+0.20%) |
Oct 28, 2014 | 75.12 | 75.81 | 74.87 | 75.79 | 481,130 | +1.06(+1.42%) |
Oct 27, 2014 | 74.32 | 74.84 | 74.37 | 74.72 | 504,028 | +0.35(+0.47%) |
Oct 24, 2014 | 73.66 | 74.56 | 73.60 | 74.37 | 232,931 | +0.73(+1.00%) |
Oct 23, 2014 | 73.55 | 74.03 | 73.33 | 73.64 | 264,398 | +1.05(+1.44%) |
Oct 22, 2014 | 74.21 | 74.31 | 72.56 | 72.59 | 748,510 | -1.06(-1.43%) |
Oct 21, 2014 | 71.87 | 73.69 | 71.82 | 73.65 | 404,897 | +2.62(+3.69%) |
Oct 20, 2014 | 69.95 | 71.10 | 69.45 | 71.03 | 220,617 | +1.11(+1.59%) |
Oct 17, 2014 | 70.65 | 71.11 | 69.81 | 69.92 | 582,428 | +0.51(+0.73%) |
Oct 16, 2014 | 67.41 | 69.88 | 67.40 | 69.41 | 369,077 | +1.06(+1.54%) |
Oct 15, 2014 | 66.73 | 68.87 | 66.33 | 68.35 | 739,621 | +0.32(+0.47%) |
Oct 14, 2014 | 68.02 | 69.32 | 67.47 | 68.03 | 1,129,653 | +1.21(+1.81%) |
Oct 13, 2014 | 68.31 | 69.16 | 66.78 | 66.82 | 1,649,076 | -1.45(-2.12%) |
Oct 10, 2014 | 71.29 | 71.31 | 67.81 | 68.27 | 1,472,795 | -5.05(-6.89%) |
Oct 09, 2014 | 75.21 | 75.22 | 73.28 | 73.33 | 488,324 | -2.04(-2.71%) |
Oct 08, 2014 | 73.86 | 75.53 | 73.09 | 75.37 | 163,730 | +1.66(+2.26%) |
Oct 07, 2014 | 74.88 | 75.04 | 73.70 | 73.70 | 469,828 | -1.43(-1.90%) |
Oct 06, 2014 | 75.93 | 76.06 | 74.64 | 75.13 | 160,227 | -0.66(-0.87%) |
Oct 03, 2014 | 75.96 | 76.31 | 75.39 | 75.80 | 182,450 | +0.47(+0.63%) |
Oct 02, 2014 | 75.77 | 75.77 | 73.97 | 75.32 | 217,832 | -0.47(-0.61%) |