Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 81.91 | 81.62 | 81.62 | 81.62 | 160,817 | +0.79(+0.98%) |
Dec 30, 2014 | 80.89 | 80.95 | 80.29 | 80.83 | 135,114 | -1.66(-2.01%) |
Dec 29, 2014 | 83.57 | 83.65 | 82.39 | 82.48 | 124,480 | -1.12(-1.34%) |
Dec 26, 2014 | 84.60 | 84.71 | 83.30 | 83.60 | 192,741 | +1.77(+2.16%) |
Dec 24, 2014 | 81.79 | 81.84 | 81.84 | 81.84 | 86,593 | -1.11(-1.34%) |
Dec 23, 2014 | 81.72 | 82.99 | 81.20 | 82.95 | 220,777 | +1.57(+1.93%) |
Dec 22, 2014 | 81.71 | 82.39 | 81.26 | 81.38 | 261,741 | -0.85(-1.03%) |
Dec 19, 2014 | 80.31 | 82.54 | 79.87 | 82.23 | 403,697 | +1.80(+2.24%) |
Dec 18, 2014 | 81.29 | 81.29 | 79.28 | 80.43 | 378,869 | -0.10(-0.13%) |
Dec 17, 2014 | 78.04 | 81.69 | 77.98 | 80.53 | 584,300 | +4.04(+5.28%) |
Dec 16, 2014 | 75.09 | 77.81 | 75.03 | 76.49 | 258,857 | +0.36(+0.47%) |
Dec 15, 2014 | 77.87 | 78.39 | 75.95 | 76.13 | 432,034 | +1.09(+1.45%) |
Dec 12, 2014 | 76.14 | 76.64 | 74.77 | 75.04 | 271,941 | -1.13(-1.49%) |
Dec 11, 2014 | 76.48 | 77.35 | 76.09 | 76.17 | 358,748 | +0.42(+0.55%) |
Dec 10, 2014 | 76.50 | 76.85 | 75.37 | 75.75 | 246,167 | -2.02(-2.60%) |
Dec 09, 2014 | 77.50 | 78.12 | 77.29 | 77.78 | 220,019 | -0.79(-1.00%) |
Dec 08, 2014 | 80.29 | 80.43 | 78.34 | 78.56 | 264,943 | -3.33(-4.06%) |
Dec 05, 2014 | 81.95 | 82.23 | 81.32 | 81.89 | 248,724 | +1.29(+1.61%) |
Dec 04, 2014 | 79.95 | 80.85 | 79.79 | 80.59 | 310,064 | +4.69(+6.18%) |
Dec 03, 2014 | 75.25 | 76.81 | 75.24 | 75.90 | 325,667 | -2.10(-2.69%) |
Dec 02, 2014 | 77.80 | 78.78 | 77.61 | 78.00 | 166,349 | +0.48(+0.62%) |
Dec 01, 2014 | 77.06 | 77.81 | 76.61 | 77.52 | 342,074 | -1.21(-1.53%) |
Nov 28, 2014 | 80.30 | 80.39 | 77.89 | 78.73 | 318,570 | -4.49(-5.39%) |
Nov 26, 2014 | 82.93 | 83.21 | 83.21 | 83.21 | 174,954 | +1.34(+1.64%) |
Nov 25, 2014 | 83.40 | 83.57 | 81.55 | 81.87 | 243,355 | -2.72(-3.22%) |
Nov 24, 2014 | 85.29 | 85.35 | 84.51 | 84.60 | 120,293 | -0.78(-0.91%) |
Nov 21, 2014 | 84.85 | 86.07 | 84.85 | 85.38 | 390,225 | +3.97(+4.88%) |
Nov 20, 2014 | 81.13 | 81.58 | 80.86 | 81.40 | 166,155 | +0.35(+0.43%) |
Nov 19, 2014 | 80.99 | 81.48 | 80.56 | 81.06 | 209,988 | -0.26(-0.32%) |
Nov 18, 2014 | 81.40 | 81.43 | 80.76 | 81.32 | 159,932 | -1.09(-1.32%) |
Nov 17, 2014 | 82.06 | 82.64 | 81.68 | 82.40 | 118,724 | -1.62(-1.93%) |
Nov 14, 2014 | 83.23 | 84.29 | 82.96 | 84.02 | 163,219 | +1.18(+1.43%) |
Nov 13, 2014 | 84.01 | 84.01 | 82.31 | 82.84 | 345,986 | -2.39(-2.81%) |
Nov 12, 2014 | 85.75 | 86.32 | 85.05 | 85.23 | 142,739 | -0.24(-0.28%) |
Nov 11, 2014 | 85.55 | 85.67 | 84.95 | 85.47 | 133,157 | -1.29(-1.48%) |
Nov 10, 2014 | 87.95 | 88.10 | 86.52 | 86.76 | 176,364 | -1.15(-1.31%) |
Nov 07, 2014 | 86.99 | 87.91 | 86.85 | 87.91 | 213,343 | +0.08(+0.09%) |
Nov 06, 2014 | 88.79 | 88.79 | 87.27 | 87.83 | 285,319 | -1.66(-1.86%) |
Nov 05, 2014 | 88.78 | 89.51 | 87.99 | 89.50 | 307,371 | -1.07(-1.19%) |
Nov 04, 2014 | 90.48 | 91.08 | 89.68 | 90.57 | 235,453 | +1.42(+1.59%) |
Nov 03, 2014 | 90.47 | 90.55 | 88.93 | 89.15 | 215,549 | -3.17(-3.43%) |
Oct 31, 2014 | 91.92 | 92.64 | 91.77 | 92.32 | 170,067 | +1.31(+1.44%) |
Oct 30, 2014 | 91.30 | 91.64 | 90.66 | 91.01 | 200,233 | -1.06(-1.15%) |
Oct 29, 2014 | 92.26 | 93.42 | 91.20 | 92.07 | 356,870 | +0.29(+0.31%) |
Oct 28, 2014 | 90.48 | 91.94 | 90.24 | 91.78 | 328,859 | +2.68(+3.00%) |
Oct 27, 2014 | 89.25 | 89.35 | 88.74 | 89.11 | 232,244 | -1.79(-1.97%) |
Oct 24, 2014 | 91.04 | 91.15 | 90.52 | 90.90 | 215,693 | -0.34(-0.37%) |
Oct 23, 2014 | 91.47 | 91.74 | 90.93 | 91.24 | 118,511 | +1.07(+1.18%) |
Oct 22, 2014 | 91.08 | 91.86 | 90.13 | 90.17 | 208,267 | +0.15(+0.17%) |
Oct 21, 2014 | 89.41 | 90.21 | 89.24 | 90.02 | 214,554 | +0.56(+0.62%) |
Oct 20, 2014 | 89.05 | 89.67 | 88.77 | 89.46 | 153,585 | +0.32(+0.36%) |
Oct 17, 2014 | 89.47 | 89.81 | 88.88 | 89.13 | 259,331 | +0.65(+0.73%) |
Oct 16, 2014 | 86.88 | 89.19 | 86.71 | 88.49 | 263,019 | +0.85(+0.97%) |
Oct 15, 2014 | 87.36 | 87.91 | 84.64 | 87.63 | 337,415 | -1.93(-2.15%) |
Oct 14, 2014 | 89.80 | 90.66 | 89.22 | 89.56 | 181,882 | -0.46(-0.51%) |
Oct 13, 2014 | 90.87 | 91.74 | 89.98 | 90.02 | 144,965 | -0.24(-0.26%) |
Oct 10, 2014 | 91.05 | 91.38 | 90.07 | 90.26 | 200,151 | -2.08(-2.25%) |
Oct 09, 2014 | 93.94 | 93.94 | 92.29 | 92.34 | 249,666 | -2.74(-2.88%) |
Oct 08, 2014 | 93.78 | 95.17 | 92.57 | 95.08 | 224,868 | +0.88(+0.94%) |
Oct 07, 2014 | 95.26 | 95.26 | 94.15 | 94.20 | 159,595 | -0.79(-0.84%) |
Oct 06, 2014 | 95.15 | 95.82 | 94.88 | 94.99 | 124,984 | +1.17(+1.25%) |
Oct 03, 2014 | 94.45 | 94.50 | 93.67 | 93.82 | 200,443 | +1.38(+1.49%) |
Oct 02, 2014 | 92.78 | 93.09 | 90.89 | 92.45 | 158,937 | -0.40(-0.44%) |