Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 82.42 | 81.13 | 81.13 | 81.13 | 114,664 | -0.96(-1.17%) |
Dec 30, 2014 | 82.36 | 83.45 | 81.79 | 82.09 | 116,148 | -0.54(-0.66%) |
Dec 29, 2014 | 81.60 | 82.86 | 81.35 | 82.63 | 118,265 | +0.84(+1.03%) |
Dec 26, 2014 | 81.86 | 82.40 | 81.45 | 81.79 | 86,391 | +0.54(+0.67%) |
Dec 24, 2014 | 81.30 | 81.25 | 81.25 | 81.25 | 79,978 | +0.37(+0.46%) |
Dec 23, 2014 | 81.79 | 82.60 | 80.67 | 80.87 | 165,629 | -0.40(-0.49%) |
Dec 22, 2014 | 81.05 | 82.20 | 80.57 | 81.27 | 151,937 | +0.05(+0.07%) |
Dec 19, 2014 | 80.27 | 81.73 | 78.98 | 81.22 | 577,976 | +1.28(+1.60%) |
Dec 18, 2014 | 80.01 | 80.59 | 78.20 | 79.94 | 235,622 | +0.76(+0.96%) |
Dec 17, 2014 | 76.11 | 79.25 | 75.09 | 79.18 | 307,683 | +3.15(+4.14%) |
Dec 16, 2014 | 77.33 | 78.20 | 75.91 | 76.03 | 285,643 | -1.67(-2.16%) |
Dec 15, 2014 | 79.77 | 80.43 | 76.68 | 77.71 | 398,462 | -2.83(-3.52%) |
Dec 12, 2014 | 81.03 | 82.06 | 80.42 | 80.54 | 317,878 | -1.28(-1.56%) |
Dec 11, 2014 | 82.14 | 83.28 | 81.71 | 81.82 | 202,548 | -0.02(-0.02%) |
Dec 10, 2014 | 83.45 | 84.40 | 81.80 | 81.83 | 129,571 | -2.30(-2.73%) |
Dec 09, 2014 | 80.24 | 84.18 | 79.82 | 84.13 | 206,822 | +2.95(+3.64%) |
Dec 08, 2014 | 82.56 | 83.03 | 80.72 | 81.18 | 149,767 | -1.85(-2.22%) |
Dec 05, 2014 | 82.76 | 83.88 | 82.08 | 83.03 | 198,747 | +0.35(+0.43%) |
Dec 04, 2014 | 81.74 | 82.73 | 81.60 | 82.68 | 206,067 | +0.60(+0.73%) |
Dec 03, 2014 | 80.05 | 82.46 | 79.98 | 82.08 | 221,291 | +1.82(+2.27%) |
Dec 02, 2014 | 78.81 | 80.85 | 78.81 | 80.26 | 191,722 | +1.44(+1.83%) |
Dec 01, 2014 | 80.92 | 81.42 | 78.47 | 78.82 | 193,826 | -2.21(-2.73%) |
Nov 28, 2014 | 81.36 | 82.23 | 80.74 | 81.03 | 177,551 | -0.03(-0.03%) |
Nov 26, 2014 | 80.51 | 81.06 | 81.06 | 81.06 | 170,450 | +0.66(+0.82%) |
Nov 25, 2014 | 80.33 | 81.27 | 79.60 | 80.40 | 211,071 | +0.41(+0.51%) |
Nov 24, 2014 | 80.01 | 80.36 | 79.76 | 79.99 | 168,301 | +0.16(+0.20%) |
Nov 21, 2014 | 80.30 | 80.43 | 79.27 | 79.83 | 196,208 | +0.76(+0.96%) |
Nov 20, 2014 | 77.54 | 79.17 | 77.40 | 79.07 | 181,216 | +1.12(+1.44%) |
Nov 19, 2014 | 77.93 | 78.43 | 77.01 | 77.95 | 129,663 | +0.16(+0.21%) |
Nov 18, 2014 | 78.06 | 79.69 | 77.69 | 77.78 | 134,040 | -0.15(-0.20%) |
Nov 17, 2014 | 78.62 | 78.62 | 77.19 | 77.94 | 230,389 | -0.70(-0.90%) |
Nov 14, 2014 | 78.66 | 79.54 | 78.56 | 78.64 | 176,353 | +0.41(+0.52%) |
Nov 13, 2014 | 79.83 | 80.35 | 78.03 | 78.24 | 186,415 | -1.60(-2.00%) |
Nov 12, 2014 | 78.62 | 80.26 | 78.62 | 79.83 | 217,275 | +1.04(+1.32%) |
Nov 11, 2014 | 78.14 | 79.12 | 77.80 | 78.80 | 135,306 | +0.62(+0.80%) |
Nov 10, 2014 | 78.78 | 79.38 | 77.29 | 78.17 | 250,731 | -0.67(-0.85%) |
Nov 07, 2014 | 77.80 | 79.09 | 77.63 | 78.84 | 331,427 | +0.91(+1.17%) |
Nov 06, 2014 | 76.73 | 77.97 | 76.12 | 77.93 | 315,137 | +1.14(+1.48%) |
Nov 05, 2014 | 76.61 | 78.11 | 76.28 | 76.79 | 314,513 | +0.97(+1.27%) |
Nov 04, 2014 | 76.37 | 76.67 | 75.40 | 75.82 | 156,182 | -0.91(-1.19%) |
Nov 03, 2014 | 77.17 | 77.43 | 76.13 | 76.74 | 365,978 | -0.43(-0.56%) |
Oct 31, 2014 | 76.83 | 77.65 | 76.30 | 77.17 | 213,744 | +1.21(+1.59%) |
Oct 30, 2014 | 74.74 | 76.10 | 74.74 | 75.96 | 420,012 | +1.05(+1.40%) |
Oct 29, 2014 | 75.56 | 76.55 | 74.40 | 74.91 | 407,253 | -1.03(-1.36%) |
Oct 28, 2014 | 74.94 | 76.61 | 74.22 | 75.94 | 623,012 | +1.74(+2.35%) |
Oct 27, 2014 | 75.01 | 75.24 | 75.24 | 74.20 | 464,937 | -1.04(-1.38%) |
Oct 24, 2014 | 74.36 | 77.51 | 72.86 | 75.24 | 651,912 | +0.42(+0.57%) |
Oct 23, 2014 | 68.08 | 77.28 | 67.88 | 74.81 | 1,413,071 | +9.58(+14.69%) |
Oct 22, 2014 | 66.94 | 68.34 | 64.53 | 65.23 | 516,113 | -1.82(-2.72%) |
Oct 21, 2014 | 67.66 | 68.00 | 66.44 | 67.05 | 200,936 | -0.36(-0.54%) |
Oct 20, 2014 | 65.97 | 67.42 | 65.96 | 67.41 | 200,934 | +1.36(+2.07%) |
Oct 17, 2014 | 65.87 | 67.17 | 65.18 | 66.05 | 347,886 | +0.98(+1.50%) |
Oct 16, 2014 | 63.65 | 65.18 | 63.35 | 65.07 | 338,736 | +1.03(+1.61%) |
Oct 15, 2014 | 61.80 | 64.49 | 60.96 | 64.05 | 397,149 | +1.22(+1.94%) |
Oct 14, 2014 | 61.15 | 63.37 | 59.16 | 62.83 | 575,419 | +0.37(+0.59%) |
Oct 13, 2014 | 65.45 | 65.55 | 62.28 | 62.46 | 660,627 | -3.76(-5.68%) |
Oct 10, 2014 | 65.60 | 67.32 | 65.04 | 66.21 | 221,439 | +0.36(+0.55%) |
Oct 09, 2014 | 66.96 | 67.38 | 65.73 | 65.85 | 240,668 | -1.17(-1.75%) |
Oct 08, 2014 | 65.17 | 67.06 | 64.93 | 67.03 | 217,822 | +1.93(+2.97%) |
Oct 07, 2014 | 66.45 | 66.70 | 65.09 | 65.09 | 195,674 | -1.74(-2.61%) |
Oct 06, 2014 | 67.53 | 68.61 | 66.71 | 66.84 | 238,956 | -0.64(-0.95%) |
Oct 03, 2014 | 66.62 | 67.80 | 65.75 | 67.48 | 368,325 | +1.64(+2.48%) |
Oct 02, 2014 | 64.82 | 66.68 | 64.65 | 65.84 | 565,472 | +2.18(+3.42%) |