Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 82.19 | 80.90 | 80.90 | 80.90 | 114,983 | -0.96(-1.17%) |
Dec 30, 2014 | 82.13 | 83.21 | 81.56 | 81.86 | 116,471 | -0.54(-0.66%) |
Dec 29, 2014 | 81.37 | 82.63 | 81.12 | 82.40 | 118,594 | +0.84(+1.03%) |
Dec 26, 2014 | 81.63 | 82.18 | 81.22 | 81.56 | 86,631 | +0.54(+0.67%) |
Dec 24, 2014 | 81.07 | 81.02 | 81.02 | 81.02 | 80,200 | +0.37(+0.46%) |
Dec 23, 2014 | 81.56 | 82.37 | 80.44 | 80.65 | 166,090 | -0.40(-0.49%) |
Dec 22, 2014 | 80.82 | 81.97 | 80.34 | 81.05 | 152,359 | +0.05(+0.07%) |
Dec 19, 2014 | 80.05 | 81.50 | 78.76 | 80.99 | 579,583 | +1.27(+1.60%) |
Dec 18, 2014 | 79.78 | 80.36 | 77.98 | 79.72 | 236,277 | +0.76(+0.96%) |
Dec 17, 2014 | 75.90 | 79.03 | 74.88 | 78.96 | 308,538 | +3.14(+4.14%) |
Dec 16, 2014 | 77.11 | 77.98 | 75.69 | 75.82 | 286,437 | -1.67(-2.16%) |
Dec 15, 2014 | 79.55 | 80.21 | 76.47 | 77.49 | 399,569 | -2.83(-3.52%) |
Dec 12, 2014 | 80.80 | 81.83 | 80.20 | 80.32 | 318,762 | -1.27(-1.56%) |
Dec 11, 2014 | 81.91 | 83.05 | 81.48 | 81.59 | 203,111 | -0.02(-0.02%) |
Dec 10, 2014 | 83.21 | 84.16 | 81.57 | 81.61 | 129,931 | -2.29(-2.73%) |
Dec 09, 2014 | 80.02 | 83.95 | 79.59 | 83.90 | 207,397 | +2.94(+3.64%) |
Dec 08, 2014 | 82.33 | 82.80 | 80.50 | 80.96 | 150,184 | -1.84(-2.22%) |
Dec 05, 2014 | 82.53 | 83.64 | 81.85 | 82.80 | 199,300 | +0.35(+0.43%) |
Dec 04, 2014 | 81.52 | 82.50 | 81.37 | 82.45 | 206,640 | +0.60(+0.73%) |
Dec 03, 2014 | 79.83 | 82.23 | 79.76 | 81.85 | 221,907 | +1.81(+2.27%) |
Dec 02, 2014 | 78.59 | 80.62 | 78.59 | 80.04 | 192,255 | +1.44(+1.83%) |
Dec 01, 2014 | 80.70 | 81.19 | 78.25 | 78.60 | 194,365 | -2.20(-2.73%) |
Nov 28, 2014 | 81.14 | 82.00 | 80.52 | 80.80 | 178,044 | -0.03(-0.03%) |
Nov 26, 2014 | 80.29 | 80.83 | 80.83 | 80.83 | 170,924 | +0.66(+0.82%) |
Nov 25, 2014 | 80.11 | 81.04 | 79.38 | 80.17 | 211,658 | +0.41(+0.51%) |
Nov 24, 2014 | 79.78 | 80.14 | 79.54 | 79.77 | 168,769 | +0.16(+0.20%) |
Nov 21, 2014 | 80.08 | 80.20 | 79.05 | 79.60 | 196,753 | +0.76(+0.96%) |
Nov 20, 2014 | 77.33 | 78.95 | 77.19 | 78.85 | 181,720 | +1.12(+1.44%) |
Nov 19, 2014 | 77.71 | 78.22 | 76.79 | 77.73 | 130,023 | +0.16(+0.21%) |
Nov 18, 2014 | 77.84 | 79.47 | 77.47 | 77.57 | 134,413 | -0.15(-0.20%) |
Nov 17, 2014 | 78.41 | 78.41 | 76.97 | 77.72 | 231,029 | -0.70(-0.90%) |
Nov 14, 2014 | 78.44 | 79.32 | 78.34 | 78.42 | 176,843 | +0.41(+0.52%) |
Nov 13, 2014 | 79.60 | 80.13 | 77.81 | 78.02 | 186,933 | -1.59(-2.00%) |
Nov 12, 2014 | 78.40 | 80.04 | 78.40 | 79.61 | 217,879 | +1.04(+1.32%) |
Nov 11, 2014 | 77.92 | 78.90 | 77.58 | 78.58 | 135,682 | +0.62(+0.80%) |
Nov 10, 2014 | 78.56 | 79.16 | 77.07 | 77.96 | 251,428 | -0.67(-0.85%) |
Nov 07, 2014 | 77.59 | 78.87 | 77.42 | 78.62 | 332,349 | +0.91(+1.17%) |
Nov 06, 2014 | 76.51 | 77.75 | 75.91 | 77.71 | 316,014 | +1.13(+1.48%) |
Nov 05, 2014 | 76.40 | 77.89 | 76.07 | 76.58 | 315,387 | +0.96(+1.27%) |
Nov 04, 2014 | 76.15 | 76.46 | 75.19 | 75.61 | 156,616 | -0.91(-1.19%) |
Nov 03, 2014 | 76.96 | 77.22 | 75.92 | 76.52 | 366,995 | -0.43(-0.56%) |
Oct 31, 2014 | 76.61 | 77.43 | 76.09 | 76.96 | 214,339 | +1.21(+1.59%) |
Oct 30, 2014 | 74.53 | 75.88 | 74.53 | 75.75 | 421,180 | +1.04(+1.40%) |
Oct 29, 2014 | 75.35 | 76.34 | 74.19 | 74.70 | 408,385 | -1.03(-1.36%) |
Oct 28, 2014 | 74.73 | 76.40 | 74.01 | 75.73 | 624,744 | +1.74(+2.35%) |
Oct 27, 2014 | 74.80 | 75.03 | 75.03 | 73.99 | 466,229 | -1.04(-1.38%) |
Oct 24, 2014 | 74.15 | 77.30 | 72.65 | 75.03 | 653,725 | +0.42(+0.57%) |
Oct 23, 2014 | 67.89 | 77.06 | 67.70 | 74.61 | 1,416,999 | +9.56(+14.69%) |
Oct 22, 2014 | 66.76 | 68.16 | 64.35 | 65.05 | 517,548 | -1.82(-2.72%) |
Oct 21, 2014 | 67.47 | 67.81 | 66.25 | 66.87 | 201,495 | -0.36(-0.54%) |
Oct 20, 2014 | 65.79 | 67.24 | 65.78 | 67.23 | 201,492 | +1.36(+2.07%) |
Oct 17, 2014 | 65.69 | 66.98 | 65.00 | 65.87 | 348,853 | +0.97(+1.50%) |
Oct 16, 2014 | 63.47 | 65.00 | 63.17 | 64.89 | 339,678 | +1.03(+1.61%) |
Oct 15, 2014 | 61.62 | 64.31 | 60.79 | 63.87 | 398,253 | +1.22(+1.94%) |
Oct 14, 2014 | 60.98 | 63.19 | 58.99 | 62.65 | 577,018 | +0.37(+0.59%) |
Oct 13, 2014 | 65.26 | 65.37 | 62.11 | 62.28 | 662,464 | -3.75(-5.68%) |
Oct 10, 2014 | 65.42 | 67.14 | 64.85 | 66.03 | 222,055 | +0.36(+0.55%) |
Oct 09, 2014 | 66.78 | 67.19 | 65.55 | 65.67 | 241,338 | -1.17(-1.75%) |
Oct 08, 2014 | 64.98 | 66.88 | 64.75 | 66.84 | 218,427 | +1.93(+2.97%) |
Oct 07, 2014 | 66.26 | 66.52 | 64.91 | 64.91 | 196,218 | -1.74(-2.61%) |
Oct 06, 2014 | 67.34 | 68.42 | 66.52 | 66.65 | 239,620 | -0.64(-0.95%) |
Oct 03, 2014 | 66.43 | 67.61 | 65.57 | 67.29 | 369,349 | +1.63(+2.48%) |
Oct 02, 2014 | 64.64 | 66.50 | 64.47 | 65.66 | 567,044 | +2.17(+3.42%) |