Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 82.22 | 81.59 | 81.59 | 81.59 | 6,547 | -0.44(-0.53%) |
Dec 30, 2014 | 82.27 | 82.27 | 81.96 | 82.03 | 5,315 | -0.32(-0.38%) |
Dec 29, 2014 | 82.13 | 82.39 | 82.13 | 82.35 | 14,931 | +0.18(+0.21%) |
Dec 26, 2014 | 82.18 | 82.20 | 81.72 | 82.17 | 14,746 | +0.29(+0.36%) |
Dec 24, 2014 | 81.53 | 81.88 | 81.88 | 81.88 | 83,199 | +0.17(+0.20%) |
Dec 23, 2014 | 81.82 | 81.82 | 81.64 | 81.71 | 9,536 | +0.35(+0.43%) |
Dec 22, 2014 | 81.34 | 81.39 | 81.02 | 81.36 | 14,493 | +0.14(+0.17%) |
Dec 19, 2014 | 80.97 | 81.38 | 80.80 | 81.23 | 19,291 | +0.65(+0.81%) |
Dec 18, 2014 | 79.99 | 80.57 | 79.99 | 80.57 | 14,802 | +1.31(+1.66%) |
Dec 17, 2014 | 77.62 | 79.26 | 77.62 | 79.26 | 13,093 | +1.72(+2.22%) |
Dec 16, 2014 | 77.75 | 78.85 | 77.54 | 77.54 | 4,105 | -0.40(-0.52%) |
Dec 15, 2014 | 78.90 | 79.03 | 77.90 | 77.94 | 19,269 | -0.59(-0.75%) |
Dec 12, 2014 | 78.95 | 79.28 | 78.45 | 78.53 | 19,412 | -1.38(-1.73%) |
Dec 11, 2014 | 79.88 | 80.33 | 79.69 | 79.91 | 24,587 | +0.33(+0.42%) |
Dec 10, 2014 | 80.30 | 80.30 | 79.39 | 79.58 | 41,325 | -1.07(-1.32%) |
Dec 09, 2014 | 79.67 | 80.65 | 79.46 | 80.65 | 10,925 | +0.28(+0.35%) |
Dec 08, 2014 | 81.11 | 81.11 | 80.29 | 80.36 | 6,382 | -0.64(-0.79%) |
Dec 05, 2014 | 80.90 | 81.10 | 80.90 | 81.01 | 37,359 | +0.18(+0.23%) |
Dec 04, 2014 | 80.68 | 80.92 | 80.49 | 80.82 | 25,058 | -0.07(-0.09%) |
Dec 03, 2014 | 80.56 | 81.05 | 80.41 | 80.90 | 25,359 | +0.44(+0.55%) |
Dec 02, 2014 | 79.87 | 80.48 | 79.87 | 80.45 | 17,173 | +0.50(+0.62%) |
Dec 01, 2014 | 80.79 | 80.81 | 79.82 | 79.96 | 64,273 | -0.94(-1.16%) |
Nov 28, 2014 | 81.14 | 81.14 | 80.90 | 80.90 | 7,748 | -0.32(-0.40%) |
Nov 26, 2014 | 81.02 | 81.22 | 81.22 | 81.22 | 5,111 | +0.12(+0.15%) |
Nov 25, 2014 | 81.18 | 81.29 | 81.02 | 81.10 | 26,064 | +0.09(+0.11%) |
Nov 24, 2014 | 80.92 | 81.10 | 80.81 | 81.01 | 9,295 | +0.44(+0.55%) |
Nov 21, 2014 | 80.98 | 81.05 | 80.45 | 80.56 | 29,431 | +0.27(+0.33%) |
Nov 20, 2014 | 79.74 | 80.32 | 79.60 | 80.30 | 22,141 | +0.39(+0.48%) |
Nov 19, 2014 | 79.96 | 79.99 | 79.65 | 79.91 | 7,588 | -0.40(-0.50%) |
Nov 18, 2014 | 80.19 | 80.39 | 80.06 | 80.32 | 9,759 | +0.43(+0.54%) |
Nov 17, 2014 | 80.01 | 80.01 | 79.64 | 79.88 | 23,120 | +0.15(+0.18%) |
Nov 14, 2014 | 79.96 | 80.03 | 79.74 | 79.74 | 38,798 | -0.13(-0.16%) |
Nov 13, 2014 | 80.41 | 80.45 | 79.81 | 79.87 | 45,151 | -0.25(-0.31%) |
Nov 12, 2014 | 79.95 | 80.22 | 79.92 | 80.11 | 3,028 | +0.08(+0.10%) |
Nov 11, 2014 | 79.96 | 80.06 | 79.96 | 80.03 | 6,778 | +0.06(+0.08%) |
Nov 10, 2014 | 79.93 | 80.01 | 79.71 | 79.97 | 19,217 | +0.24(+0.30%) |
Nov 07, 2014 | 79.67 | 79.76 | 79.54 | 79.73 | 7,772 | +0.04(+0.05%) |
Nov 06, 2014 | 79.30 | 79.69 | 79.30 | 79.69 | 24,782 | +0.41(+0.52%) |
Nov 05, 2014 | 79.54 | 79.54 | 79.00 | 79.28 | 11,721 | +0.36(+0.45%) |
Nov 04, 2014 | 79.14 | 79.14 | 78.66 | 78.92 | 38,420 | -0.31(-0.39%) |
Nov 03, 2014 | 79.55 | 79.67 | 79.18 | 79.23 | 28,420 | -0.04(-0.05%) |
Oct 31, 2014 | 78.87 | 79.27 | 78.86 | 79.27 | 17,867 | +1.10(+1.41%) |
Oct 30, 2014 | 77.74 | 78.33 | 77.70 | 78.16 | 13,850 | +0.65(+0.84%) |
Oct 29, 2014 | 77.95 | 77.95 | 77.30 | 77.51 | 9,178 | -0.39(-0.50%) |
Oct 28, 2014 | 76.97 | 77.90 | 76.97 | 77.90 | 16,538 | +1.23(+1.61%) |
Oct 27, 2014 | 76.57 | 76.67 | 76.79 | 76.67 | 22,050 | -0.12(-0.16%) |
Oct 24, 2014 | 76.59 | 76.79 | 76.36 | 76.79 | 35,476 | +0.40(+0.53%) |
Oct 23, 2014 | 76.04 | 76.72 | 76.04 | 76.38 | 19,001 | +0.93(+1.23%) |
Oct 22, 2014 | 76.20 | 76.31 | 75.45 | 75.45 | 38,387 | -0.56(-0.74%) |
Oct 21, 2014 | 74.98 | 76.06 | 74.98 | 76.01 | 22,448 | +1.54(+2.07%) |
Oct 20, 2014 | 73.89 | 74.51 | 73.88 | 74.47 | 13,223 | +0.59(+0.80%) |
Oct 17, 2014 | 74.10 | 74.39 | 73.62 | 73.88 | 38,686 | +0.58(+0.79%) |
Oct 16, 2014 | 72.46 | 73.56 | 72.22 | 73.30 | 44,146 | +0.45(+0.62%) |
Oct 15, 2014 | 71.70 | 73.13 | 71.64 | 72.85 | 63,859 | -0.39(-0.53%) |
Oct 14, 2014 | 73.45 | 73.73 | 72.82 | 73.24 | 44,730 | +0.55(+0.76%) |
Oct 13, 2014 | 73.84 | 73.89 | 72.68 | 72.68 | 95,072 | -1.20(-1.63%) |
Oct 10, 2014 | 74.76 | 74.76 | 73.87 | 73.89 | 147,316 | -0.93(-1.24%) |
Oct 09, 2014 | 76.01 | 76.06 | 74.73 | 74.82 | 12,896 | -1.38(-1.81%) |
Oct 08, 2014 | 74.85 | 76.20 | 74.65 | 76.20 | 19,092 | +0.95(+1.26%) |
Oct 07, 2014 | 75.64 | 75.97 | 75.16 | 75.25 | 11,100 | -1.06(-1.39%) |
Oct 06, 2014 | 76.81 | 76.81 | 76.10 | 76.31 | 15,584 | -0.14(-0.18%) |
Oct 03, 2014 | 76.33 | 76.63 | 76.21 | 76.45 | 23,895 | +0.69(+0.92%) |
Oct 02, 2014 | 75.42 | 75.95 | 75.04 | 75.75 | 17,129 | +0.08(+0.10%) |