Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 85.34 | 84.60 | 84.60 | 84.60 | 319,604 | -0.30(-0.36%) |
Dec 30, 2014 | 84.91 | 85.51 | 84.62 | 84.90 | 248,786 | -0.17(-0.20%) |
Dec 29, 2014 | 84.81 | 85.60 | 84.81 | 85.07 | 243,994 | +0.18(+0.21%) |
Dec 26, 2014 | 85.24 | 85.80 | 84.81 | 84.89 | 175,082 | +0.02(+0.02%) |
Dec 24, 2014 | 85.22 | 84.87 | 84.87 | 84.87 | 156,584 | -0.32(-0.37%) |
Dec 23, 2014 | 85.20 | 85.69 | 84.75 | 85.19 | 302,420 | +0.41(+0.48%) |
Dec 22, 2014 | 85.18 | 85.18 | 84.29 | 84.79 | 350,761 | -0.33(-0.39%) |
Dec 19, 2014 | 84.39 | 85.65 | 84.34 | 85.11 | 1,177,536 | +0.76(+0.90%) |
Dec 18, 2014 | 84.70 | 85.18 | 83.91 | 84.35 | 729,610 | +0.49(+0.58%) |
Dec 17, 2014 | 81.89 | 84.27 | 81.63 | 83.86 | 1,065,158 | +1.98(+2.42%) |
Dec 16, 2014 | 81.79 | 83.01 | 81.29 | 81.88 | 775,926 | -0.14(-0.17%) |
Dec 15, 2014 | 82.24 | 83.06 | 81.63 | 82.03 | 484,468 | +0.04(+0.05%) |
Dec 12, 2014 | 82.10 | 82.61 | 81.74 | 81.98 | 430,413 | -0.98(-1.19%) |
Dec 11, 2014 | 82.85 | 84.07 | 82.81 | 82.97 | 291,305 | +0.35(+0.43%) |
Dec 10, 2014 | 83.85 | 84.09 | 82.28 | 82.61 | 368,969 | -1.61(-1.91%) |
Dec 09, 2014 | 82.60 | 84.25 | 82.47 | 84.22 | 449,963 | +0.20(+0.24%) |
Dec 08, 2014 | 84.52 | 85.19 | 83.55 | 84.01 | 382,425 | -0.64(-0.75%) |
Dec 05, 2014 | 83.92 | 85.15 | 83.92 | 84.65 | 328,324 | +0.62(+0.74%) |
Dec 04, 2014 | 84.03 | 84.63 | 83.39 | 84.03 | 650,789 | +0.08(+0.10%) |
Dec 03, 2014 | 83.22 | 84.17 | 82.94 | 83.95 | 470,508 | +0.88(+1.06%) |
Dec 02, 2014 | 82.20 | 83.44 | 82.12 | 83.07 | 374,420 | +1.26(+1.54%) |
Dec 01, 2014 | 82.92 | 82.96 | 81.33 | 81.81 | 500,305 | -1.28(-1.54%) |
Nov 28, 2014 | 83.22 | 83.81 | 82.64 | 83.09 | 176,148 | -0.30(-0.36%) |
Nov 26, 2014 | 83.78 | 83.39 | 83.39 | 83.39 | 312,042 | -0.49(-0.58%) |
Nov 25, 2014 | 83.75 | 84.25 | 83.31 | 83.88 | 443,085 | +0.19(+0.22%) |
Nov 24, 2014 | 82.94 | 84.20 | 82.81 | 83.69 | 623,420 | +0.75(+0.91%) |
Nov 21, 2014 | 83.27 | 83.97 | 82.80 | 82.94 | 791,180 | +0.57(+0.69%) |
Nov 20, 2014 | 81.33 | 82.48 | 80.91 | 82.37 | 554,028 | +0.76(+0.93%) |
Nov 19, 2014 | 81.48 | 81.76 | 80.59 | 81.61 | 429,015 | +0.45(+0.56%) |
Nov 18, 2014 | 81.02 | 81.78 | 80.76 | 81.16 | 577,372 | +0.08(+0.10%) |
Nov 17, 2014 | 81.29 | 81.56 | 80.94 | 81.08 | 448,498 | -0.46(-0.57%) |
Nov 14, 2014 | 81.09 | 81.65 | 80.86 | 81.54 | 423,642 | +0.46(+0.57%) |
Nov 13, 2014 | 81.44 | 81.60 | 80.78 | 81.08 | 455,034 | +0.02(+0.02%) |
Nov 12, 2014 | 80.63 | 81.53 | 80.61 | 81.06 | 363,286 | -0.02(-0.02%) |
Nov 11, 2014 | 81.32 | 81.64 | 80.74 | 81.08 | 404,470 | -0.07(-0.09%) |
Nov 10, 2014 | 80.69 | 81.41 | 80.60 | 81.15 | 551,805 | +0.51(+0.64%) |
Nov 07, 2014 | 80.57 | 80.77 | 80.15 | 80.63 | 646,367 | +0.06(+0.08%) |
Nov 06, 2014 | 79.28 | 80.70 | 79.22 | 80.57 | 844,855 | +1.15(+1.45%) |
Nov 05, 2014 | 79.02 | 79.49 | 78.42 | 79.42 | 561,265 | +0.99(+1.27%) |
Nov 04, 2014 | 78.82 | 79.51 | 78.38 | 78.42 | 628,417 | -0.90(-1.14%) |
Nov 03, 2014 | 78.82 | 79.62 | 78.37 | 79.33 | 599,113 | +0.45(+0.57%) |
Oct 31, 2014 | 79.56 | 79.65 | 78.16 | 78.88 | 699,136 | +0.37(+0.47%) |
Oct 30, 2014 | 77.62 | 78.78 | 76.94 | 78.50 | 607,216 | +0.58(+0.74%) |
Oct 29, 2014 | 78.95 | 79.18 | 77.25 | 77.93 | 592,450 | -0.98(-1.24%) |
Oct 28, 2014 | 78.48 | 79.27 | 78.27 | 78.90 | 827,202 | +0.43(+0.55%) |
Oct 27, 2014 | 77.85 | 78.52 | 77.97 | 78.47 | 582,748 | +0.50(+0.64%) |
Oct 24, 2014 | 77.88 | 78.40 | 77.46 | 77.97 | 427,320 | +0.00(+0.00%) |
Oct 23, 2014 | 77.96 | 78.68 | 77.43 | 77.97 | 811,886 | +0.92(+1.20%) |
Oct 22, 2014 | 77.31 | 78.12 | 77.02 | 77.05 | 1,015,237 | +0.24(+0.31%) |
Oct 21, 2014 | 75.40 | 77.17 | 75.40 | 76.81 | 1,606,037 | +2.10(+2.81%) |
Oct 20, 2014 | 74.37 | 75.30 | 72.86 | 74.71 | 2,637,745 | +6.98(+10.31%) |
Oct 17, 2014 | 68.11 | 68.95 | 67.44 | 67.73 | 1,189,490 | +0.12(+0.17%) |
Oct 16, 2014 | 65.46 | 67.70 | 65.39 | 67.61 | 809,269 | +1.09(+1.64%) |
Oct 15, 2014 | 65.41 | 67.12 | 64.68 | 66.52 | 832,768 | +0.36(+0.55%) |
Oct 14, 2014 | 65.62 | 66.29 | 65.24 | 66.16 | 1,009,661 | +0.82(+1.25%) |
Oct 13, 2014 | 66.30 | 66.84 | 65.31 | 65.34 | 756,227 | -0.87(-1.31%) |
Oct 10, 2014 | 66.72 | 67.39 | 66.20 | 66.21 | 621,975 | -0.66(-0.98%) |
Oct 09, 2014 | 68.31 | 68.31 | 66.75 | 66.87 | 567,259 | -1.50(-2.19%) |
Oct 08, 2014 | 67.74 | 68.44 | 66.88 | 68.37 | 612,849 | +0.62(+0.92%) |
Oct 07, 2014 | 68.12 | 68.75 | 67.67 | 67.74 | 786,477 | -0.38(-0.56%) |
Oct 06, 2014 | 68.66 | 68.87 | 67.83 | 68.13 | 508,260 | -0.37(-0.54%) |
Oct 03, 2014 | 68.63 | 68.99 | 68.25 | 68.50 | 611,467 | +0.40(+0.59%) |
Oct 02, 2014 | 66.86 | 68.22 | 66.86 | 68.10 | 627,664 | +0.96(+1.43%) |