Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 71.08 | 70.41 | 70.41 | 70.41 | 444,400 | -0.30(-0.42%) |
Dec 30, 2014 | 72.28 | 73.13 | 69.65 | 70.71 | 561,176 | -2.38(-3.26%) |
Dec 29, 2014 | 73.60 | 74.55 | 72.61 | 73.09 | 365,795 | -0.49(-0.67%) |
Dec 26, 2014 | 72.88 | 75.50 | 72.88 | 73.58 | 376,844 | +1.01(+1.39%) |
Dec 24, 2014 | 72.19 | 72.57 | 72.57 | 72.57 | 215,200 | +0.36(+0.50%) |
Dec 23, 2014 | 73.42 | 73.46 | 70.83 | 72.21 | 495,323 | -1.28(-1.74%) |
Dec 22, 2014 | 74.87 | 75.88 | 72.62 | 73.49 | 504,743 | -0.54(-0.73%) |
Dec 19, 2014 | 74.05 | 76.10 | 73.50 | 74.03 | 772,769 | -0.02(-0.03%) |
Dec 18, 2014 | 72.50 | 76.85 | 72.03 | 74.05 | 1,199,101 | +3.11(+4.38%) |
Dec 17, 2014 | 69.85 | 72.95 | 69.07 | 70.94 | 775,687 | +2.11(+3.07%) |
Dec 16, 2014 | 69.93 | 71.16 | 68.12 | 68.83 | 719,716 | -1.39(-1.98%) |
Dec 15, 2014 | 70.22 | 73.02 | 68.59 | 70.22 | 1,135,484 | +1.04(+1.50%) |
Dec 12, 2014 | 70.00 | 71.69 | 69.08 | 69.18 | 447,944 | -1.66(-2.34%) |
Dec 11, 2014 | 70.20 | 72.93 | 70.10 | 70.84 | 851,670 | +0.95(+1.36%) |
Dec 10, 2014 | 72.03 | 73.99 | 69.69 | 69.89 | 891,912 | -3.45(-4.70%) |
Dec 09, 2014 | 68.21 | 74.56 | 66.35 | 73.34 | 1,199,699 | +0.76(+1.05%) |
Dec 08, 2014 | 73.24 | 75.76 | 70.87 | 72.58 | 1,194,887 | -1.99(-2.67%) |
Dec 05, 2014 | 78.03 | 78.76 | 74.33 | 74.57 | 1,323,825 | -3.64(-4.65%) |
Dec 04, 2014 | 78.90 | 80.98 | 77.64 | 78.21 | 834,380 | -1.20(-1.51%) |
Dec 03, 2014 | 78.99 | 80.23 | 76.34 | 79.41 | 1,156,649 | +1.09(+1.39%) |
Dec 02, 2014 | 82.06 | 82.80 | 78.12 | 78.32 | 1,224,263 | -3.03(-3.72%) |
Dec 01, 2014 | 90.29 | 90.29 | 78.01 | 81.35 | 2,460,284 | -10.81(-11.73%) |
Nov 28, 2014 | 93.47 | 97.45 | 90.55 | 92.16 | 968,334 | -0.90(-0.97%) |
Nov 26, 2014 | 86.66 | 93.06 | 93.06 | 93.06 | 1,392,400 | +5.92(+6.79%) |
Nov 25, 2014 | 86.43 | 88.63 | 85.02 | 87.14 | 688,273 | -0.37(-0.42%) |
Nov 24, 2014 | 86.30 | 88.26 | 85.30 | 87.51 | 717,976 | +1.23(+1.43%) |
Nov 21, 2014 | 89.89 | 89.89 | 85.60 | 86.28 | 1,033,280 | -1.32(-1.51%) |
Nov 20, 2014 | 87.40 | 89.65 | 86.23 | 87.60 | 840,706 | -0.53(-0.60%) |
Nov 19, 2014 | 93.76 | 94.60 | 87.23 | 88.13 | 1,834,834 | -5.86(-6.23%) |
Nov 18, 2014 | 89.90 | 95.10 | 89.49 | 93.99 | 1,421,060 | +4.61(+5.16%) |
Nov 17, 2014 | 91.95 | 92.76 | 88.08 | 89.38 | 1,669,689 | -2.53(-2.75%) |
Nov 14, 2014 | 83.23 | 92.01 | 81.75 | 91.91 | 3,806,792 | +12.62(+15.92%) |
Nov 13, 2014 | 79.88 | 81.74 | 78.33 | 79.29 | 1,145,417 | -0.03(-0.04%) |
Nov 12, 2014 | 78.58 | 80.63 | 77.80 | 79.32 | 603,348 | +0.07(+0.09%) |
Nov 11, 2014 | 82.20 | 82.71 | 78.36 | 79.25 | 864,043 | -2.83(-3.45%) |
Nov 10, 2014 | 79.84 | 82.59 | 79.35 | 82.08 | 777,720 | +2.77(+3.49%) |
Nov 07, 2014 | 79.18 | 80.07 | 76.73 | 79.31 | 822,224 | +1.05(+1.34%) |
Nov 06, 2014 | 76.89 | 80.00 | 76.56 | 78.26 | 815,630 | +1.73(+2.26%) |
Nov 05, 2014 | 83.05 | 83.05 | 75.68 | 76.53 | 1,285,303 | -5.32(-6.50%) |
Nov 04, 2014 | 81.82 | 83.68 | 79.75 | 81.85 | 879,034 | -0.30(-0.37%) |
Nov 03, 2014 | 84.73 | 85.66 | 81.22 | 82.15 | 1,260,011 | -1.57(-1.88%) |
Oct 31, 2014 | 80.85 | 84.41 | 80.08 | 83.72 | 1,373,507 | +4.93(+6.26%) |
Oct 30, 2014 | 78.14 | 80.56 | 77.15 | 78.79 | 773,720 | +0.44(+0.56%) |
Oct 29, 2014 | 81.13 | 81.78 | 77.37 | 78.35 | 1,135,859 | -3.07(-3.77%) |
Oct 28, 2014 | 79.28 | 81.87 | 77.75 | 81.42 | 1,013,546 | +3.57(+4.59%) |
Oct 27, 2014 | 80.48 | 80.00 | 77.65 | 77.85 | 1,429,426 | -2.15(-2.69%) |
Oct 24, 2014 | 77.28 | 80.37 | 75.52 | 80.00 | 936,699 | +3.25(+4.23%) |
Oct 23, 2014 | 78.18 | 80.73 | 76.63 | 76.75 | 1,120,916 | -0.18(-0.23%) |
Oct 22, 2014 | 82.45 | 82.50 | 76.05 | 76.93 | 1,747,641 | -4.13(-5.09%) |
Oct 21, 2014 | 73.63 | 81.50 | 73.63 | 81.06 | 2,007,010 | +8.50(+11.71%) |
Oct 20, 2014 | 69.19 | 72.72 | 69.07 | 72.56 | 1,207,544 | +3.59(+5.21%) |
Oct 17, 2014 | 71.25 | 73.59 | 68.78 | 68.97 | 1,012,605 | -0.54(-0.78%) |
Oct 16, 2014 | 65.63 | 70.49 | 65.00 | 69.51 | 1,514,897 | +1.51(+2.22%) |
Oct 15, 2014 | 63.52 | 68.58 | 63.32 | 68.00 | 1,283,954 | +1.97(+2.98%) |
Oct 14, 2014 | 63.54 | 67.71 | 63.12 | 66.03 | 1,368,316 | +2.94(+4.66%) |
Oct 13, 2014 | 64.00 | 67.12 | 62.90 | 63.09 | 1,141,157 | -1.01(-1.58%) |
Oct 10, 2014 | 67.19 | 68.57 | 63.92 | 64.10 | 1,237,066 | -3.52(-5.21%) |
Oct 09, 2014 | 69.28 | 72.28 | 67.32 | 67.62 | 1,245,431 | -2.25(-3.22%) |
Oct 08, 2014 | 68.72 | 70.40 | 65.20 | 69.87 | 1,884,890 | -0.19(-0.27%) |
Oct 07, 2014 | 70.51 | 72.29 | 69.67 | 70.06 | 949,366 | -1.35(-1.89%) |
Oct 06, 2014 | 75.51 | 75.75 | 70.30 | 71.41 | 1,361,349 | -3.39(-4.53%) |
Oct 03, 2014 | 77.00 | 77.49 | 74.44 | 74.80 | 1,333,087 | -0.16(-0.21%) |
Oct 02, 2014 | 73.26 | 76.15 | 71.25 | 74.96 | 1,353,647 | +1.47(+2.00%) |