Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 94.22 | 92.98 | 92.98 | 92.98 | 1,298,171 | -1.35(-1.43%) |
Dec 30, 2014 | 94.29 | 94.76 | 93.91 | 94.33 | 1,735,648 | -0.27(-0.29%) |
Dec 29, 2014 | 94.39 | 95.32 | 94.24 | 94.61 | 1,197,531 | -0.05(-0.05%) |
Dec 26, 2014 | 95.24 | 95.41 | 94.63 | 94.65 | 763,626 | -0.02(-0.02%) |
Dec 24, 2014 | 95.11 | 94.67 | 94.67 | 94.67 | 935,508 | -0.15(-0.16%) |
Dec 23, 2014 | 95.74 | 95.88 | 93.87 | 94.83 | 2,514,183 | -0.82(-0.86%) |
Dec 22, 2014 | 95.06 | 95.82 | 94.81 | 95.65 | 2,574,175 | +0.33(+0.35%) |
Dec 19, 2014 | 94.34 | 95.99 | 94.34 | 95.32 | 4,497,686 | +1.27(+1.35%) |
Dec 18, 2014 | 91.66 | 94.15 | 91.43 | 94.04 | 3,819,525 | +3.69(+4.09%) |
Dec 17, 2014 | 87.75 | 91.11 | 87.75 | 90.35 | 2,790,005 | +2.90(+3.31%) |
Dec 16, 2014 | 87.91 | 90.45 | 87.41 | 87.46 | 2,832,129 | -0.76(-0.86%) |
Dec 15, 2014 | 88.65 | 89.65 | 87.73 | 88.22 | 1,763,808 | -0.19(-0.22%) |
Dec 12, 2014 | 89.42 | 90.10 | 88.39 | 88.41 | 1,917,749 | -2.02(-2.23%) |
Dec 11, 2014 | 90.55 | 91.31 | 89.75 | 90.43 | 2,280,773 | +0.68(+0.76%) |
Dec 10, 2014 | 90.71 | 91.77 | 89.56 | 89.75 | 3,521,154 | -0.48(-0.53%) |
Dec 09, 2014 | 86.73 | 90.95 | 86.73 | 90.23 | 4,286,058 | +2.30(+2.62%) |
Dec 08, 2014 | 87.51 | 88.58 | 87.16 | 87.92 | 2,009,343 | -0.02(-0.02%) |
Dec 05, 2014 | 87.05 | 88.06 | 86.72 | 87.94 | 2,569,830 | +1.13(+1.30%) |
Dec 04, 2014 | 86.24 | 87.22 | 86.14 | 86.81 | 1,747,108 | +0.49(+0.56%) |
Dec 03, 2014 | 86.17 | 86.53 | 85.46 | 86.33 | 1,290,516 | +0.35(+0.41%) |
Dec 02, 2014 | 85.52 | 86.40 | 85.15 | 85.97 | 1,540,375 | +0.48(+0.56%) |
Dec 01, 2014 | 86.29 | 86.52 | 84.81 | 85.50 | 2,180,937 | -0.94(-1.08%) |
Nov 28, 2014 | 86.66 | 87.05 | 86.18 | 86.43 | 1,030,415 | -0.33(-0.39%) |
Nov 26, 2014 | 85.37 | 86.77 | 86.77 | 86.77 | 1,751,419 | +0.87(+1.01%) |
Nov 25, 2014 | 86.21 | 87.05 | 85.84 | 85.90 | 2,787,937 | -0.11(-0.13%) |
Nov 24, 2014 | 84.98 | 86.18 | 84.92 | 86.01 | 1,469,508 | +0.89(+1.04%) |
Nov 21, 2014 | 85.89 | 86.61 | 84.39 | 85.12 | 3,116,444 | -0.06(-0.07%) |
Nov 20, 2014 | 83.71 | 85.21 | 82.93 | 85.18 | 1,431,829 | +1.56(+1.87%) |
Nov 19, 2014 | 83.90 | 84.06 | 83.15 | 83.62 | 1,410,806 | -0.41(-0.48%) |
Nov 18, 2014 | 82.34 | 84.70 | 82.14 | 84.02 | 2,415,848 | +1.55(+1.88%) |
Nov 17, 2014 | 82.27 | 82.79 | 81.41 | 82.48 | 2,193,162 | +0.11(+0.13%) |
Nov 14, 2014 | 82.03 | 82.70 | 81.84 | 82.37 | 1,333,246 | +0.49(+0.59%) |
Nov 13, 2014 | 81.58 | 82.16 | 81.26 | 81.88 | 1,517,492 | +0.17(+0.20%) |
Nov 12, 2014 | 81.17 | 82.12 | 80.77 | 81.71 | 1,882,366 | +0.57(+0.70%) |
Nov 11, 2014 | 81.72 | 81.97 | 80.68 | 81.14 | 1,739,411 | -0.58(-0.71%) |
Nov 10, 2014 | 81.71 | 82.02 | 81.24 | 81.72 | 2,218,327 | -0.05(-0.06%) |
Nov 07, 2014 | 81.98 | 82.84 | 81.47 | 81.77 | 6,042,161 | -0.14(-0.17%) |
Nov 06, 2014 | 83.70 | 84.59 | 81.66 | 81.91 | 3,864,547 | -2.86(-3.37%) |
Nov 05, 2014 | 84.33 | 84.86 | 83.72 | 84.77 | 1,460,816 | +1.07(+1.28%) |
Nov 04, 2014 | 83.89 | 84.70 | 83.36 | 83.70 | 2,509,164 | -0.63(-0.74%) |
Nov 03, 2014 | 82.63 | 84.93 | 82.44 | 84.33 | 3,327,606 | +1.99(+2.42%) |
Oct 31, 2014 | 81.34 | 82.52 | 80.48 | 82.33 | 3,185,156 | +2.66(+3.34%) |
Oct 30, 2014 | 79.69 | 80.07 | 78.77 | 79.67 | 2,486,451 | -0.50(-0.63%) |
Oct 29, 2014 | 77.84 | 81.61 | 77.48 | 80.17 | 5,125,912 | +2.27(+2.91%) |
Oct 28, 2014 | 78.07 | 78.82 | 76.73 | 77.91 | 3,228,168 | +0.11(+0.14%) |
Oct 27, 2014 | 76.80 | 78.52 | 76.73 | 77.80 | 2,738,554 | +1.06(+1.39%) |
Oct 24, 2014 | 76.22 | 76.85 | 75.46 | 76.73 | 1,778,632 | +0.91(+1.20%) |
Oct 23, 2014 | 75.75 | 76.22 | 74.99 | 75.82 | 2,175,816 | +1.10(+1.48%) |
Oct 22, 2014 | 75.93 | 76.16 | 74.59 | 74.72 | 2,081,323 | -1.18(-1.55%) |
Oct 21, 2014 | 74.33 | 75.97 | 74.08 | 75.90 | 2,771,319 | +2.39(+3.24%) |
Oct 20, 2014 | 72.83 | 73.80 | 72.69 | 73.51 | 2,353,135 | +0.83(+1.14%) |
Oct 17, 2014 | 72.31 | 73.39 | 72.21 | 72.68 | 2,720,135 | +1.05(+1.47%) |
Oct 16, 2014 | 70.02 | 72.33 | 69.61 | 71.63 | 1,963,745 | +0.40(+0.56%) |
Oct 15, 2014 | 70.63 | 71.39 | 69.34 | 71.23 | 4,099,856 | -0.64(-0.90%) |
Oct 14, 2014 | 73.04 | 73.24 | 71.40 | 71.87 | 3,442,113 | -0.50(-0.69%) |
Oct 13, 2014 | 75.43 | 76.02 | 72.21 | 72.37 | 3,998,400 | -3.34(-4.41%) |
Oct 10, 2014 | 78.47 | 79.30 | 75.71 | 75.71 | 2,680,161 | -2.45(-3.14%) |
Oct 09, 2014 | 80.08 | 80.08 | 78.15 | 78.17 | 1,966,294 | -1.90(-2.37%) |
Oct 08, 2014 | 78.14 | 80.17 | 77.60 | 80.07 | 2,021,677 | +1.97(+2.52%) |
Oct 07, 2014 | 78.88 | 79.24 | 78.06 | 78.10 | 1,815,993 | -1.16(-1.47%) |
Oct 06, 2014 | 80.27 | 80.54 | 79.22 | 79.26 | 1,950,110 | -0.59(-0.73%) |
Oct 03, 2014 | 80.06 | 80.58 | 79.57 | 79.85 | 1,620,995 | +0.24(+0.30%) |
Oct 02, 2014 | 79.24 | 79.81 | 78.11 | 79.61 | 1,814,160 | +0.44(+0.56%) |