Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 83.25 | 82.35 | 82.35 | 82.35 | 22,554 | -0.26(-0.32%) |
Dec 30, 2014 | 81.95 | 84.23 | 81.87 | 82.62 | 17,463 | +0.35(+0.42%) |
Dec 29, 2014 | 82.95 | 83.46 | 81.58 | 82.27 | 13,429 | -0.57(-0.69%) |
Dec 26, 2014 | 83.03 | 83.45 | 82.09 | 82.84 | 8,413 | +0.34(+0.41%) |
Dec 24, 2014 | 82.09 | 82.50 | 82.50 | 82.50 | 5,130 | +0.42(+0.51%) |
Dec 23, 2014 | 81.83 | 82.86 | 80.68 | 82.08 | 21,374 | +0.09(+0.11%) |
Dec 22, 2014 | 81.65 | 82.26 | 80.69 | 81.99 | 18,513 | +0.84(+1.04%) |
Dec 19, 2014 | 82.69 | 83.00 | 80.73 | 81.15 | 39,596 | -1.85(-2.23%) |
Dec 18, 2014 | 82.33 | 83.09 | 80.99 | 83.00 | 19,048 | +1.42(+1.74%) |
Dec 17, 2014 | 79.07 | 81.58 | 79.07 | 81.58 | 18,008 | +3.17(+4.04%) |
Dec 16, 2014 | 77.39 | 79.56 | 77.39 | 78.41 | 21,332 | +1.08(+1.39%) |
Dec 15, 2014 | 79.33 | 79.47 | 77.01 | 77.33 | 31,670 | -1.79(-2.26%) |
Dec 12, 2014 | 81.80 | 83.95 | 79.00 | 79.12 | 19,123 | -3.60(-4.35%) |
Dec 11, 2014 | 79.49 | 83.13 | 79.49 | 82.72 | 32,428 | +3.08(+3.86%) |
Dec 10, 2014 | 80.75 | 81.91 | 79.34 | 79.64 | 27,554 | -1.26(-1.56%) |
Dec 09, 2014 | 79.52 | 81.11 | 77.73 | 80.90 | 24,208 | +0.42(+0.52%) |
Dec 08, 2014 | 83.15 | 83.58 | 79.82 | 80.48 | 34,236 | -3.10(-3.70%) |
Dec 05, 2014 | 82.26 | 84.12 | 81.77 | 83.58 | 24,280 | +1.10(+1.34%) |
Dec 04, 2014 | 81.27 | 84.09 | 79.92 | 82.48 | 25,461 | +0.81(+1.00%) |
Dec 03, 2014 | 83.20 | 83.60 | 81.12 | 81.66 | 38,224 | -0.87(-1.05%) |
Dec 02, 2014 | 80.49 | 83.72 | 78.87 | 82.53 | 435,907 | +1.75(+2.17%) |
Dec 01, 2014 | 87.06 | 87.53 | 80.72 | 80.78 | 86,151 | -7.68(-8.68%) |
Nov 28, 2014 | 87.69 | 89.48 | 87.69 | 88.46 | 12,406 | +1.11(+1.27%) |
Nov 26, 2014 | 86.89 | 87.35 | 87.35 | 87.35 | 7,268 | +0.92(+1.06%) |
Nov 25, 2014 | 87.49 | 88.06 | 86.24 | 86.43 | 10,099 | -0.97(-1.11%) |
Nov 24, 2014 | 85.87 | 87.50 | 85.82 | 87.41 | 10,745 | +0.88(+1.02%) |
Nov 21, 2014 | 87.26 | 87.92 | 86.25 | 86.53 | 14,104 | +0.03(+0.03%) |
Nov 20, 2014 | 85.98 | 86.85 | 84.41 | 86.50 | 26,739 | +0.73(+0.85%) |
Nov 19, 2014 | 85.78 | 87.40 | 84.57 | 85.77 | 26,917 | +0.18(+0.21%) |
Nov 18, 2014 | 85.40 | 86.43 | 84.85 | 85.59 | 13,630 | +0.81(+0.96%) |
Nov 17, 2014 | 85.63 | 85.97 | 84.38 | 84.78 | 19,306 | -0.99(-1.16%) |
Nov 14, 2014 | 84.35 | 86.05 | 84.21 | 85.77 | 19,014 | +1.50(+1.78%) |
Nov 13, 2014 | 84.75 | 86.07 | 84.00 | 84.27 | 13,914 | -1.04(-1.22%) |
Nov 12, 2014 | 84.15 | 85.54 | 83.82 | 85.31 | 20,455 | +0.86(+1.02%) |
Nov 11, 2014 | 82.90 | 84.60 | 82.13 | 84.45 | 11,397 | +1.23(+1.47%) |
Nov 10, 2014 | 84.55 | 84.55 | 81.90 | 83.22 | 26,283 | -0.97(-1.16%) |
Nov 07, 2014 | 84.29 | 86.18 | 83.26 | 84.20 | 17,443 | -0.77(-0.90%) |
Nov 06, 2014 | 84.55 | 85.18 | 83.26 | 84.96 | 15,302 | +0.16(+0.19%) |
Nov 05, 2014 | 85.94 | 86.83 | 83.59 | 84.81 | 15,027 | -0.71(-0.83%) |
Nov 04, 2014 | 84.59 | 86.48 | 84.05 | 85.52 | 22,481 | +0.09(+0.11%) |
Nov 03, 2014 | 83.99 | 85.44 | 83.61 | 85.42 | 26,782 | +0.81(+0.96%) |
Oct 31, 2014 | 83.73 | 85.40 | 83.61 | 84.61 | 36,128 | +1.08(+1.29%) |
Oct 30, 2014 | 81.61 | 83.53 | 81.35 | 83.53 | 17,750 | +2.18(+2.68%) |
Oct 29, 2014 | 81.30 | 82.05 | 79.58 | 81.35 | 25,950 | +0.15(+0.18%) |
Oct 28, 2014 | 78.07 | 81.47 | 77.15 | 81.20 | 36,349 | +3.70(+4.78%) |
Oct 27, 2014 | 77.13 | 77.86 | 76.09 | 77.50 | 13,114 | +0.44(+0.57%) |
Oct 24, 2014 | 76.47 | 77.06 | 76.05 | 77.06 | 11,248 | +0.59(+0.77%) |
Oct 23, 2014 | 76.40 | 77.23 | 74.23 | 76.47 | 29,865 | +0.33(+0.43%) |
Oct 22, 2014 | 75.58 | 76.20 | 74.83 | 76.15 | 22,196 | +0.33(+0.43%) |
Oct 21, 2014 | 75.75 | 75.83 | 74.41 | 75.82 | 42,253 | -0.04(-0.05%) |
Oct 20, 2014 | 75.20 | 76.13 | 73.43 | 75.86 | 15,511 | -0.18(-0.23%) |
Oct 17, 2014 | 77.78 | 77.78 | 75.73 | 76.04 | 21,185 | -0.49(-0.63%) |
Oct 16, 2014 | 75.87 | 77.57 | 75.76 | 76.52 | 27,953 | -0.76(-0.98%) |
Oct 15, 2014 | 76.75 | 77.86 | 74.88 | 77.28 | 41,992 | +0.27(+0.35%) |
Oct 14, 2014 | 75.25 | 77.82 | 75.06 | 77.01 | 56,851 | +1.87(+2.48%) |
Oct 13, 2014 | 73.64 | 75.58 | 73.36 | 75.14 | 30,283 | +1.83(+2.49%) |
Oct 10, 2014 | 71.66 | 74.18 | 71.15 | 73.31 | 30,329 | +1.46(+2.04%) |
Oct 09, 2014 | 72.99 | 73.26 | 71.64 | 71.85 | 14,520 | -1.56(-2.12%) |
Oct 08, 2014 | 70.31 | 73.61 | 70.03 | 73.41 | 41,502 | +2.74(+3.88%) |
Oct 07, 2014 | 70.50 | 71.33 | 70.37 | 70.66 | 21,772 | -0.29(-0.41%) |
Oct 06, 2014 | 71.45 | 71.68 | 70.55 | 70.95 | 10,769 | +0.00(+0.00%) |
Oct 03, 2014 | 69.52 | 71.51 | 69.38 | 70.95 | 17,834 | +2.04(+2.96%) |
Oct 02, 2014 | 68.99 | 69.73 | 68.13 | 68.91 | 7,820 | -0.24(-0.35%) |