Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 86.52 | 84.61 | 84.61 | 84.61 | 72,200 | -1.46(-1.70%) |
Dec 30, 2014 | 88.19 | 88.83 | 85.54 | 86.07 | 63,827 | -2.63(-2.97%) |
Dec 29, 2014 | 86.91 | 88.94 | 85.66 | 88.70 | 60,310 | +2.07(+2.39%) |
Dec 26, 2014 | 86.45 | 87.48 | 86.17 | 86.63 | 29,781 | +0.20(+0.23%) |
Dec 24, 2014 | 86.12 | 86.43 | 86.43 | 86.43 | 19,200 | +0.32(+0.37%) |
Dec 23, 2014 | 86.95 | 87.02 | 85.05 | 86.11 | 58,146 | -0.32(-0.37%) |
Dec 22, 2014 | 86.11 | 87.42 | 84.73 | 86.43 | 71,737 | -0.07(-0.08%) |
Dec 19, 2014 | 85.20 | 86.57 | 83.31 | 86.50 | 198,810 | +1.10(+1.29%) |
Dec 18, 2014 | 85.30 | 85.63 | 83.42 | 85.40 | 74,737 | +0.90(+1.07%) |
Dec 17, 2014 | 82.48 | 84.75 | 81.54 | 84.50 | 101,091 | +2.37(+2.89%) |
Dec 16, 2014 | 82.88 | 84.28 | 81.82 | 82.13 | 78,589 | -0.55(-0.67%) |
Dec 15, 2014 | 85.00 | 86.00 | 82.67 | 82.68 | 74,179 | -2.46(-2.89%) |
Dec 12, 2014 | 85.13 | 86.23 | 84.01 | 85.14 | 109,273 | -1.54(-1.78%) |
Dec 11, 2014 | 83.44 | 87.06 | 82.74 | 86.68 | 109,270 | +3.48(+4.18%) |
Dec 10, 2014 | 82.84 | 87.73 | 79.50 | 83.20 | 261,164 | +7.15(+9.40%) |
Dec 09, 2014 | 74.09 | 76.67 | 73.55 | 76.05 | 112,987 | +1.87(+2.52%) |
Dec 08, 2014 | 74.80 | 75.99 | 73.93 | 74.18 | 29,087 | -0.77(-1.03%) |
Dec 05, 2014 | 73.79 | 75.20 | 73.79 | 74.95 | 89,526 | +1.04(+1.41%) |
Dec 04, 2014 | 73.20 | 74.06 | 73.06 | 73.91 | 70,702 | +0.46(+0.63%) |
Dec 03, 2014 | 72.19 | 74.04 | 71.80 | 73.45 | 40,674 | +1.06(+1.46%) |
Dec 02, 2014 | 72.84 | 73.43 | 71.91 | 72.39 | 40,529 | -0.11(-0.15%) |
Dec 01, 2014 | 73.80 | 73.80 | 72.21 | 72.50 | 49,463 | -0.34(-0.47%) |
Nov 28, 2014 | 73.11 | 74.56 | 72.75 | 72.84 | 21,257 | -0.45(-0.61%) |
Nov 26, 2014 | 72.34 | 73.29 | 73.29 | 73.29 | 33,200 | +0.75(+1.03%) |
Nov 25, 2014 | 72.64 | 73.12 | 70.99 | 72.54 | 40,486 | +0.13(+0.18%) |
Nov 24, 2014 | 72.19 | 72.49 | 71.39 | 72.41 | 56,449 | +0.61(+0.85%) |
Nov 21, 2014 | 73.20 | 73.39 | 71.64 | 71.80 | 50,677 | -0.52(-0.72%) |
Nov 20, 2014 | 71.23 | 72.46 | 70.88 | 72.32 | 34,760 | +0.71(+0.99%) |
Nov 19, 2014 | 72.93 | 73.54 | 71.26 | 71.61 | 31,008 | -1.22(-1.68%) |
Nov 18, 2014 | 71.92 | 73.32 | 71.70 | 72.83 | 43,420 | +1.23(+1.72%) |
Nov 17, 2014 | 72.44 | 72.57 | 71.37 | 71.60 | 51,212 | -0.58(-0.80%) |
Nov 14, 2014 | 72.05 | 72.62 | 71.44 | 72.18 | 42,015 | -0.03(-0.04%) |
Nov 13, 2014 | 73.30 | 73.30 | 71.91 | 72.21 | 33,843 | -0.62(-0.85%) |
Nov 12, 2014 | 73.15 | 73.15 | 72.22 | 72.83 | 58,821 | -0.11(-0.15%) |
Nov 11, 2014 | 73.11 | 73.40 | 72.32 | 72.94 | 31,344 | +0.00(+0.00%) |
Nov 10, 2014 | 72.85 | 73.44 | 72.20 | 72.94 | 55,057 | -0.06(-0.08%) |
Nov 07, 2014 | 73.50 | 73.71 | 72.63 | 73.00 | 49,025 | -0.35(-0.48%) |
Nov 06, 2014 | 73.59 | 73.94 | 72.85 | 73.35 | 43,794 | -0.34(-0.46%) |
Nov 05, 2014 | 73.92 | 73.92 | 73.24 | 73.69 | 57,870 | +0.25(+0.34%) |
Nov 04, 2014 | 72.83 | 73.55 | 72.30 | 73.44 | 47,692 | +1.04(+1.44%) |
Nov 03, 2014 | 72.67 | 72.88 | 71.27 | 72.40 | 61,692 | -0.54(-0.74%) |
Oct 31, 2014 | 72.61 | 73.16 | 72.12 | 72.94 | 70,514 | +1.45(+2.03%) |
Oct 30, 2014 | 71.29 | 71.92 | 70.66 | 71.49 | 84,185 | +0.17(+0.24%) |
Oct 29, 2014 | 73.30 | 73.93 | 70.52 | 71.32 | 84,521 | -2.08(-2.83%) |
Oct 28, 2014 | 71.06 | 73.45 | 70.84 | 73.40 | 65,052 | +2.45(+3.45%) |
Oct 27, 2014 | 71.47 | 71.63 | 70.70 | 70.95 | 38,657 | -0.68(-0.95%) |
Oct 24, 2014 | 71.40 | 71.82 | 70.68 | 71.63 | 27,863 | +0.43(+0.60%) |
Oct 23, 2014 | 70.45 | 71.70 | 69.82 | 71.20 | 54,016 | +1.20(+1.72%) |
Oct 22, 2014 | 70.97 | 70.97 | 69.94 | 70.00 | 144,569 | -0.85(-1.21%) |
Oct 21, 2014 | 71.30 | 71.92 | 70.56 | 70.85 | 96,477 | +0.05(+0.07%) |
Oct 20, 2014 | 72.27 | 72.27 | 70.70 | 70.80 | 105,374 | -1.69(-2.33%) |
Oct 17, 2014 | 73.04 | 73.18 | 71.34 | 72.49 | 135,503 | +0.35(+0.49%) |
Oct 16, 2014 | 70.21 | 72.64 | 70.21 | 72.14 | 96,330 | +0.70(+0.98%) |
Oct 15, 2014 | 71.17 | 72.19 | 70.25 | 71.44 | 87,380 | -0.61(-0.85%) |
Oct 14, 2014 | 71.20 | 72.37 | 70.28 | 72.05 | 87,710 | +1.14(+1.61%) |
Oct 13, 2014 | 70.01 | 71.48 | 69.73 | 70.91 | 63,366 | +1.01(+1.44%) |
Oct 10, 2014 | 68.97 | 70.24 | 68.97 | 69.90 | 90,146 | +0.63(+0.91%) |
Oct 09, 2014 | 69.42 | 69.95 | 68.57 | 69.27 | 95,665 | -0.24(-0.35%) |
Oct 08, 2014 | 69.19 | 69.72 | 68.50 | 69.51 | 264,202 | +0.00(+0.00%) |
Oct 07, 2014 | 68.78 | 69.70 | 68.50 | 69.51 | 229,478 | +0.24(+0.35%) |
Oct 06, 2014 | 68.78 | 70.12 | 68.49 | 69.27 | 130,776 | +0.63(+0.92%) |
Oct 03, 2014 | 67.60 | 68.88 | 67.49 | 68.64 | 182,967 | +1.57(+2.34%) |
Oct 02, 2014 | 65.12 | 67.40 | 65.12 | 67.07 | 126,805 | +1.87(+2.87%) |