Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 82.42 | 81.12 | 81.12 | 81.12 | 114,674 | -0.96(-1.17%) |
Dec 30, 2014 | 82.35 | 83.44 | 81.78 | 82.08 | 116,158 | -0.54(-0.66%) |
Dec 29, 2014 | 81.59 | 82.85 | 81.34 | 82.62 | 118,276 | +0.84(+1.03%) |
Dec 26, 2014 | 81.85 | 82.40 | 81.44 | 81.78 | 86,399 | +0.54(+0.67%) |
Dec 24, 2014 | 81.29 | 81.24 | 81.24 | 81.24 | 79,985 | +0.37(+0.46%) |
Dec 23, 2014 | 81.78 | 82.60 | 80.66 | 80.87 | 165,644 | -0.40(-0.49%) |
Dec 22, 2014 | 81.04 | 82.19 | 80.56 | 81.27 | 151,950 | +0.05(+0.07%) |
Dec 19, 2014 | 80.26 | 81.72 | 78.98 | 81.21 | 578,027 | +1.28(+1.60%) |
Dec 18, 2014 | 80.00 | 80.58 | 78.19 | 79.94 | 235,643 | +0.76(+0.96%) |
Dec 17, 2014 | 76.11 | 79.24 | 75.08 | 79.18 | 307,710 | +3.15(+4.14%) |
Dec 16, 2014 | 77.32 | 78.19 | 75.90 | 76.03 | 285,668 | -1.67(-2.16%) |
Dec 15, 2014 | 79.76 | 80.42 | 76.68 | 77.70 | 398,497 | -2.83(-3.52%) |
Dec 12, 2014 | 81.02 | 82.05 | 80.42 | 80.53 | 317,906 | -1.28(-1.56%) |
Dec 11, 2014 | 82.14 | 83.28 | 81.70 | 81.81 | 202,566 | -0.02(-0.02%) |
Dec 10, 2014 | 83.44 | 84.39 | 81.79 | 81.83 | 129,582 | -2.30(-2.73%) |
Dec 09, 2014 | 80.23 | 84.17 | 79.81 | 84.13 | 206,841 | +2.95(+3.64%) |
Dec 08, 2014 | 82.55 | 83.02 | 80.71 | 81.18 | 149,780 | -1.85(-2.22%) |
Dec 05, 2014 | 82.75 | 83.87 | 82.07 | 83.02 | 198,765 | +0.35(+0.43%) |
Dec 04, 2014 | 81.74 | 82.72 | 81.59 | 82.67 | 206,085 | +0.60(+0.73%) |
Dec 03, 2014 | 80.04 | 82.45 | 79.97 | 82.07 | 221,311 | +1.82(+2.27%) |
Dec 02, 2014 | 78.80 | 80.84 | 78.80 | 80.25 | 191,738 | +1.44(+1.83%) |
Dec 01, 2014 | 80.91 | 81.41 | 78.46 | 78.81 | 193,843 | -2.21(-2.73%) |
Nov 28, 2014 | 81.36 | 82.23 | 80.73 | 81.02 | 177,566 | -0.03(-0.03%) |
Nov 26, 2014 | 80.51 | 81.05 | 81.05 | 81.05 | 170,465 | +0.66(+0.82%) |
Nov 25, 2014 | 80.32 | 81.26 | 79.59 | 80.39 | 211,089 | +0.41(+0.51%) |
Nov 24, 2014 | 80.00 | 80.35 | 79.76 | 79.98 | 168,315 | +0.16(+0.20%) |
Nov 21, 2014 | 80.30 | 80.42 | 79.26 | 79.82 | 196,225 | +0.76(+0.96%) |
Nov 20, 2014 | 77.53 | 79.16 | 77.39 | 79.06 | 181,232 | +1.12(+1.44%) |
Nov 19, 2014 | 77.92 | 78.43 | 77.00 | 77.94 | 129,674 | +0.16(+0.21%) |
Nov 18, 2014 | 78.05 | 79.68 | 77.68 | 77.78 | 134,052 | -0.15(-0.20%) |
Nov 17, 2014 | 78.62 | 78.62 | 77.18 | 77.93 | 230,409 | -0.70(-0.90%) |
Nov 14, 2014 | 78.65 | 79.53 | 78.55 | 78.64 | 176,369 | +0.41(+0.52%) |
Nov 13, 2014 | 79.82 | 80.34 | 78.02 | 78.23 | 186,431 | -1.60(-2.00%) |
Nov 12, 2014 | 78.61 | 80.25 | 78.61 | 79.83 | 217,294 | +1.04(+1.32%) |
Nov 11, 2014 | 78.13 | 79.11 | 77.79 | 78.79 | 135,317 | +0.62(+0.80%) |
Nov 10, 2014 | 78.77 | 79.37 | 77.28 | 78.17 | 250,753 | -0.67(-0.85%) |
Nov 07, 2014 | 77.80 | 79.08 | 77.62 | 78.83 | 331,457 | +0.91(+1.17%) |
Nov 06, 2014 | 76.72 | 77.96 | 76.12 | 77.92 | 315,165 | +1.14(+1.48%) |
Nov 05, 2014 | 76.60 | 78.10 | 76.28 | 76.78 | 314,541 | +0.97(+1.27%) |
Nov 04, 2014 | 76.36 | 76.67 | 75.39 | 75.82 | 156,196 | -0.91(-1.19%) |
Nov 03, 2014 | 77.16 | 77.43 | 76.12 | 76.73 | 366,010 | -0.43(-0.56%) |
Oct 31, 2014 | 76.82 | 77.64 | 76.30 | 77.16 | 213,763 | +1.21(+1.59%) |
Oct 30, 2014 | 74.73 | 76.09 | 74.73 | 75.95 | 420,049 | +1.05(+1.40%) |
Oct 29, 2014 | 75.56 | 76.54 | 74.39 | 74.91 | 407,288 | -1.03(-1.36%) |
Oct 28, 2014 | 74.93 | 76.60 | 74.21 | 75.94 | 623,067 | +1.74(+2.35%) |
Oct 27, 2014 | 75.00 | 75.23 | 75.23 | 74.19 | 464,978 | -1.04(-1.38%) |
Oct 24, 2014 | 74.35 | 77.51 | 72.85 | 75.23 | 651,970 | +0.42(+0.57%) |
Oct 23, 2014 | 68.08 | 77.27 | 67.88 | 74.81 | 1,413,195 | +9.58(+14.69%) |
Oct 22, 2014 | 66.94 | 68.34 | 64.53 | 65.22 | 516,158 | -1.82(-2.72%) |
Oct 21, 2014 | 67.65 | 68.00 | 66.43 | 67.05 | 200,954 | -0.36(-0.54%) |
Oct 20, 2014 | 65.96 | 67.42 | 65.95 | 67.41 | 200,951 | +1.36(+2.07%) |
Oct 17, 2014 | 65.86 | 67.16 | 65.18 | 66.04 | 347,916 | +0.98(+1.50%) |
Oct 16, 2014 | 63.64 | 65.18 | 63.34 | 65.07 | 338,766 | +1.03(+1.61%) |
Oct 15, 2014 | 61.79 | 64.48 | 60.95 | 64.04 | 397,184 | +1.22(+1.94%) |
Oct 14, 2014 | 61.15 | 63.36 | 59.15 | 62.82 | 575,469 | +0.37(+0.59%) |
Oct 13, 2014 | 65.44 | 65.55 | 62.28 | 62.45 | 660,685 | -3.76(-5.68%) |
Oct 10, 2014 | 65.59 | 67.32 | 65.03 | 66.21 | 221,459 | +0.36(+0.55%) |
Oct 09, 2014 | 66.96 | 67.37 | 65.73 | 65.85 | 240,690 | -1.17(-1.75%) |
Oct 08, 2014 | 65.16 | 67.06 | 64.92 | 67.02 | 217,841 | +1.93(+2.97%) |
Oct 07, 2014 | 66.44 | 66.69 | 65.09 | 65.09 | 195,691 | -1.74(-2.61%) |
Oct 06, 2014 | 67.53 | 68.60 | 66.70 | 66.83 | 238,977 | -0.64(-0.95%) |
Oct 03, 2014 | 66.61 | 67.79 | 65.75 | 67.47 | 368,357 | +1.63(+2.48%) |
Oct 02, 2014 | 64.82 | 66.68 | 64.64 | 65.84 | 565,522 | +2.18(+3.42%) |