Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 85.17 | 83.29 | 83.29 | 83.29 | 73,348 | -1.44(-1.70%) |
Dec 30, 2014 | 86.81 | 87.44 | 84.20 | 84.72 | 64,842 | -2.59(-2.97%) |
Dec 29, 2014 | 85.55 | 87.55 | 84.32 | 87.31 | 61,269 | +2.04(+2.39%) |
Dec 26, 2014 | 85.10 | 86.11 | 84.82 | 85.27 | 30,254 | +0.20(+0.23%) |
Dec 24, 2014 | 84.77 | 85.08 | 85.08 | 85.08 | 19,505 | +0.31(+0.37%) |
Dec 23, 2014 | 85.59 | 85.66 | 83.72 | 84.76 | 59,070 | -0.31(-0.37%) |
Dec 22, 2014 | 84.76 | 86.05 | 83.40 | 85.08 | 72,878 | -0.07(-0.08%) |
Dec 19, 2014 | 83.87 | 85.21 | 82.01 | 85.15 | 201,972 | +1.08(+1.29%) |
Dec 18, 2014 | 83.96 | 84.29 | 82.11 | 84.06 | 75,925 | +0.89(+1.07%) |
Dec 17, 2014 | 81.19 | 83.42 | 80.26 | 83.18 | 102,699 | +2.43(+3.01%) |
Dec 16, 2014 | 81.48 | 82.86 | 80.44 | 80.75 | 79,936 | -0.54(-0.67%) |
Dec 15, 2014 | 83.57 | 84.55 | 81.28 | 81.29 | 75,450 | -2.42(-2.89%) |
Dec 12, 2014 | 83.69 | 84.78 | 82.59 | 83.70 | 111,146 | -1.51(-1.78%) |
Dec 11, 2014 | 82.03 | 85.60 | 81.35 | 85.22 | 111,143 | +3.42(+4.18%) |
Dec 10, 2014 | 81.44 | 86.25 | 78.16 | 81.80 | 265,641 | +7.03(+9.40%) |
Dec 09, 2014 | 72.84 | 75.38 | 72.31 | 74.77 | 114,924 | +1.84(+2.52%) |
Dec 08, 2014 | 73.54 | 74.71 | 72.68 | 72.93 | 29,585 | -0.76(-1.03%) |
Dec 05, 2014 | 72.55 | 73.93 | 72.55 | 73.69 | 91,061 | +1.02(+1.41%) |
Dec 04, 2014 | 71.97 | 72.81 | 71.83 | 72.66 | 71,914 | +0.45(+0.63%) |
Dec 03, 2014 | 70.97 | 72.79 | 70.59 | 72.21 | 41,371 | +1.04(+1.46%) |
Dec 02, 2014 | 71.61 | 72.19 | 70.70 | 71.17 | 41,223 | -0.11(-0.15%) |
Dec 01, 2014 | 72.56 | 72.56 | 70.99 | 71.28 | 50,311 | -0.33(-0.47%) |
Nov 28, 2014 | 71.88 | 73.30 | 71.52 | 71.61 | 21,621 | -0.44(-0.61%) |
Nov 26, 2014 | 71.12 | 72.05 | 72.05 | 72.05 | 33,769 | +0.74(+1.03%) |
Nov 25, 2014 | 71.42 | 71.89 | 69.79 | 71.32 | 41,180 | +0.13(+0.18%) |
Nov 24, 2014 | 70.97 | 71.27 | 70.19 | 71.19 | 57,416 | +0.60(+0.85%) |
Nov 21, 2014 | 71.97 | 72.15 | 70.43 | 70.59 | 51,545 | -0.51(-0.72%) |
Nov 20, 2014 | 70.03 | 71.24 | 69.69 | 71.10 | 35,355 | +0.70(+0.99%) |
Nov 19, 2014 | 71.70 | 72.30 | 70.06 | 70.40 | 31,539 | -1.20(-1.68%) |
Nov 18, 2014 | 70.71 | 72.08 | 70.49 | 71.60 | 44,164 | +1.21(+1.72%) |
Nov 17, 2014 | 71.22 | 71.35 | 70.17 | 70.39 | 52,090 | -0.57(-0.80%) |
Nov 14, 2014 | 70.84 | 71.40 | 70.24 | 70.96 | 42,735 | -0.03(-0.04%) |
Nov 13, 2014 | 72.06 | 72.06 | 70.70 | 70.99 | 34,423 | -0.61(-0.85%) |
Nov 12, 2014 | 71.92 | 71.92 | 71.00 | 71.60 | 59,829 | -0.11(-0.15%) |
Nov 11, 2014 | 71.88 | 72.16 | 71.10 | 71.71 | 31,881 | +0.00(+0.00%) |
Nov 10, 2014 | 71.62 | 72.20 | 70.98 | 71.71 | 56,001 | -0.06(-0.08%) |
Nov 07, 2014 | 72.26 | 72.47 | 71.41 | 71.77 | 49,865 | -0.34(-0.48%) |
Nov 06, 2014 | 72.35 | 72.69 | 71.62 | 72.11 | 44,544 | -0.33(-0.46%) |
Nov 05, 2014 | 72.67 | 72.67 | 72.01 | 72.45 | 58,862 | +0.25(+0.34%) |
Nov 04, 2014 | 71.60 | 72.31 | 71.08 | 72.20 | 48,509 | +1.02(+1.44%) |
Nov 03, 2014 | 71.44 | 71.65 | 70.06 | 71.18 | 62,749 | -0.53(-0.74%) |
Oct 31, 2014 | 71.39 | 71.93 | 70.90 | 71.71 | 71,723 | +1.43(+2.03%) |
Oct 30, 2014 | 70.09 | 70.71 | 69.47 | 70.28 | 85,628 | +0.17(+0.24%) |
Oct 29, 2014 | 72.06 | 72.68 | 69.33 | 70.12 | 85,970 | -2.04(-2.83%) |
Oct 28, 2014 | 69.86 | 72.21 | 69.64 | 72.16 | 66,167 | +2.41(+3.45%) |
Oct 27, 2014 | 70.27 | 70.42 | 69.51 | 69.75 | 39,319 | -0.67(-0.95%) |
Oct 24, 2014 | 70.20 | 70.61 | 69.48 | 70.42 | 28,340 | +0.42(+0.60%) |
Oct 23, 2014 | 69.26 | 70.49 | 68.65 | 70.00 | 54,942 | +1.18(+1.72%) |
Oct 22, 2014 | 69.77 | 69.77 | 68.76 | 68.82 | 147,047 | -0.84(-1.21%) |
Oct 21, 2014 | 70.10 | 70.71 | 69.37 | 69.66 | 98,131 | +0.05(+0.07%) |
Oct 20, 2014 | 71.05 | 71.05 | 69.51 | 69.61 | 107,180 | -1.66(-2.33%) |
Oct 17, 2014 | 71.81 | 71.95 | 70.14 | 71.27 | 137,826 | +0.34(+0.49%) |
Oct 16, 2014 | 69.03 | 71.42 | 69.03 | 70.92 | 97,981 | +0.69(+0.98%) |
Oct 15, 2014 | 69.97 | 70.97 | 69.07 | 70.24 | 88,878 | -0.60(-0.85%) |
Oct 14, 2014 | 70.00 | 71.15 | 69.09 | 70.84 | 89,213 | +1.12(+1.61%) |
Oct 13, 2014 | 68.83 | 70.28 | 68.55 | 69.71 | 64,452 | +0.99(+1.44%) |
Oct 10, 2014 | 67.81 | 69.06 | 67.81 | 68.72 | 91,691 | +0.62(+0.91%) |
Oct 09, 2014 | 68.25 | 68.77 | 67.41 | 68.10 | 97,305 | -0.24(-0.35%) |
Oct 08, 2014 | 68.02 | 68.54 | 67.35 | 68.34 | 268,732 | +0.00(+0.00%) |
Oct 07, 2014 | 67.62 | 68.53 | 67.35 | 68.34 | 233,412 | +0.24(+0.35%) |
Oct 06, 2014 | 67.62 | 68.93 | 67.34 | 68.10 | 133,018 | +0.62(+0.92%) |
Oct 03, 2014 | 66.46 | 67.72 | 66.35 | 67.48 | 186,104 | +1.54(+2.34%) |
Oct 02, 2014 | 64.02 | 66.26 | 64.02 | 65.94 | 128,979 | +1.84(+2.87%) |