Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 76.00 | 76.73 | 76.73 | 76.73 | 297,600 | +0.23(+0.30%) |
Dec 30, 2014 | 76.94 | 77.93 | 76.27 | 76.50 | 231,256 | -0.78(-1.01%) |
Dec 29, 2014 | 77.80 | 78.71 | 76.60 | 77.28 | 266,777 | -0.05(-0.06%) |
Dec 26, 2014 | 78.17 | 78.86 | 76.85 | 77.33 | 249,706 | +0.07(+0.09%) |
Dec 24, 2014 | 76.54 | 77.26 | 77.26 | 77.26 | 207,900 | +0.31(+0.40%) |
Dec 23, 2014 | 76.63 | 77.70 | 76.33 | 76.95 | 257,635 | +0.56(+0.73%) |
Dec 22, 2014 | 76.55 | 77.19 | 74.94 | 76.39 | 514,407 | -1.16(-1.50%) |
Dec 19, 2014 | 74.18 | 77.81 | 74.18 | 77.55 | 955,493 | +3.26(+4.39%) |
Dec 18, 2014 | 73.57 | 74.79 | 72.26 | 74.29 | 300,970 | +0.91(+1.24%) |
Dec 17, 2014 | 70.82 | 74.08 | 70.82 | 73.38 | 418,877 | +2.94(+4.17%) |
Dec 16, 2014 | 70.01 | 72.40 | 69.38 | 70.44 | 929,911 | +0.44(+0.63%) |
Dec 15, 2014 | 71.18 | 71.92 | 69.67 | 70.00 | 785,620 | -1.01(-1.42%) |
Dec 12, 2014 | 71.68 | 73.42 | 70.93 | 71.01 | 685,390 | -2.16(-2.95%) |
Dec 11, 2014 | 73.74 | 74.55 | 72.73 | 73.17 | 705,612 | -0.97(-1.31%) |
Dec 10, 2014 | 75.38 | 75.99 | 73.79 | 74.14 | 653,604 | -2.70(-3.51%) |
Dec 09, 2014 | 74.41 | 77.21 | 74.41 | 76.84 | 925,609 | +1.68(+2.24%) |
Dec 08, 2014 | 76.08 | 76.62 | 74.36 | 75.16 | 897,559 | -2.14(-2.77%) |
Dec 05, 2014 | 77.40 | 79.14 | 77.22 | 77.30 | 676,005 | -1.63(-2.07%) |
Dec 04, 2014 | 77.84 | 80.06 | 77.47 | 78.93 | 731,916 | +0.20(+0.25%) |
Dec 03, 2014 | 78.45 | 79.23 | 78.21 | 78.73 | 978,899 | +0.27(+0.34%) |
Dec 02, 2014 | 77.32 | 79.28 | 76.10 | 78.46 | 633,609 | -0.12(-0.15%) |
Dec 01, 2014 | 79.30 | 80.26 | 78.25 | 78.58 | 570,191 | -1.17(-1.47%) |
Nov 28, 2014 | 84.61 | 84.83 | 79.59 | 79.75 | 679,383 | -9.49(-10.63%) |
Nov 26, 2014 | 90.54 | 89.24 | 89.24 | 89.24 | 332,200 | -1.89(-2.07%) |
Nov 25, 2014 | 93.13 | 93.54 | 90.60 | 91.13 | 373,449 | -1.83(-1.97%) |
Nov 24, 2014 | 92.16 | 93.04 | 91.44 | 92.96 | 399,765 | +0.56(+0.61%) |
Nov 21, 2014 | 91.63 | 92.44 | 90.52 | 92.40 | 359,782 | +1.84(+2.03%) |
Nov 20, 2014 | 88.80 | 91.53 | 88.79 | 90.56 | 563,450 | +1.76(+1.98%) |
Nov 19, 2014 | 88.38 | 89.68 | 87.20 | 88.80 | 573,399 | +0.50(+0.57%) |
Nov 18, 2014 | 87.83 | 89.17 | 87.44 | 88.30 | 527,291 | +1.87(+2.16%) |
Nov 17, 2014 | 87.34 | 87.34 | 85.69 | 86.43 | 312,226 | -1.02(-1.17%) |
Nov 14, 2014 | 87.14 | 88.14 | 86.03 | 87.45 | 271,883 | +1.16(+1.34%) |
Nov 13, 2014 | 86.50 | 87.42 | 84.08 | 86.29 | 354,556 | -0.49(-0.56%) |
Nov 12, 2014 | 86.86 | 89.03 | 86.78 | 86.78 | 229,893 | -0.83(-0.95%) |
Nov 11, 2014 | 87.39 | 88.20 | 85.77 | 87.61 | 280,416 | +0.50(+0.57%) |
Nov 10, 2014 | 89.51 | 90.64 | 86.41 | 87.11 | 307,304 | -1.54(-1.74%) |
Nov 07, 2014 | 86.29 | 90.61 | 86.29 | 88.65 | 578,430 | +2.18(+2.52%) |
Nov 06, 2014 | 85.12 | 86.54 | 83.89 | 86.47 | 475,721 | +0.77(+0.90%) |
Nov 05, 2014 | 84.74 | 86.52 | 83.81 | 85.70 | 387,252 | +1.80(+2.15%) |
Nov 04, 2014 | 85.82 | 85.90 | 83.19 | 83.90 | 418,474 | -2.92(-3.36%) |
Nov 03, 2014 | 89.68 | 90.28 | 86.13 | 86.82 | 727,295 | -3.13(-3.48%) |
Oct 31, 2014 | 91.26 | 91.82 | 86.74 | 89.95 | 704,390 | -0.90(-0.99%) |
Oct 30, 2014 | 90.91 | 92.18 | 88.96 | 90.85 | 470,988 | -0.78(-0.85%) |
Oct 29, 2014 | 91.82 | 92.98 | 91.02 | 91.63 | 482,010 | +0.61(+0.67%) |
Oct 28, 2014 | 88.28 | 91.16 | 87.58 | 91.02 | 369,324 | +3.55(+4.06%) |
Oct 27, 2014 | 88.02 | 89.80 | 86.17 | 87.47 | 350,384 | -2.33(-2.59%) |
Oct 24, 2014 | 90.57 | 90.58 | 88.82 | 89.80 | 218,441 | -1.21(-1.33%) |
Oct 23, 2014 | 88.81 | 91.86 | 87.91 | 91.01 | 375,733 | +3.27(+3.73%) |
Oct 22, 2014 | 88.89 | 89.69 | 87.49 | 87.74 | 344,262 | -1.18(-1.33%) |
Oct 21, 2014 | 87.80 | 89.27 | 87.39 | 88.92 | 402,845 | +1.41(+1.61%) |
Oct 20, 2014 | 85.84 | 87.55 | 85.02 | 87.51 | 463,984 | +1.84(+2.15%) |
Oct 17, 2014 | 86.85 | 87.08 | 84.78 | 85.67 | 664,459 | +0.29(+0.34%) |
Oct 16, 2014 | 81.86 | 85.54 | 80.71 | 85.38 | 605,970 | +1.51(+1.80%) |
Oct 15, 2014 | 79.74 | 84.50 | 78.41 | 83.87 | 712,606 | +3.64(+4.54%) |
Oct 14, 2014 | 81.95 | 82.35 | 79.22 | 80.23 | 479,828 | -1.44(-1.76%) |
Oct 13, 2014 | 83.31 | 84.80 | 81.36 | 81.67 | 525,666 | -1.96(-2.34%) |
Oct 10, 2014 | 85.57 | 85.84 | 83.46 | 83.63 | 571,211 | -1.46(-1.72%) |
Oct 09, 2014 | 87.12 | 87.28 | 84.39 | 85.09 | 494,103 | -2.47(-2.82%) |
Oct 08, 2014 | 85.56 | 87.66 | 84.12 | 87.56 | 467,434 | +1.74(+2.03%) |
Oct 07, 2014 | 87.02 | 88.38 | 85.82 | 85.82 | 324,834 | -1.89(-2.15%) |
Oct 06, 2014 | 87.20 | 88.53 | 87.05 | 87.71 | 339,210 | +0.71(+0.82%) |
Oct 03, 2014 | 87.43 | 87.69 | 86.35 | 87.00 | 543,139 | -0.01(-0.01%) |
Oct 02, 2014 | 86.25 | 87.53 | 84.70 | 87.01 | 445,262 | +0.38(+0.44%) |