Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 86.52 | 85.20 | 85.20 | 85.20 | 1,114,037 | -1.26(-1.45%) |
Dec 30, 2014 | 85.78 | 86.87 | 85.78 | 86.46 | 1,052,648 | +0.37(+0.43%) |
Dec 29, 2014 | 86.01 | 86.50 | 85.38 | 86.08 | 951,560 | -0.09(-0.10%) |
Dec 26, 2014 | 86.06 | 86.58 | 85.85 | 86.17 | 837,874 | +0.24(+0.28%) |
Dec 24, 2014 | 86.04 | 85.93 | 85.93 | 85.93 | 572,397 | +0.13(+0.16%) |
Dec 23, 2014 | 87.29 | 87.29 | 85.36 | 85.79 | 1,570,284 | -0.92(-1.06%) |
Dec 22, 2014 | 87.08 | 87.34 | 86.48 | 86.71 | 1,505,125 | -0.41(-0.47%) |
Dec 19, 2014 | 87.00 | 88.11 | 86.69 | 87.13 | 4,376,019 | +0.68(+0.79%) |
Dec 18, 2014 | 84.78 | 86.45 | 84.29 | 86.45 | 2,753,771 | +2.83(+3.38%) |
Dec 17, 2014 | 82.73 | 83.92 | 82.32 | 83.62 | 2,862,586 | +1.48(+1.80%) |
Dec 16, 2014 | 82.97 | 84.09 | 82.12 | 82.14 | 2,289,631 | -0.99(-1.19%) |
Dec 15, 2014 | 84.47 | 84.87 | 82.40 | 83.13 | 2,240,335 | -0.60(-0.72%) |
Dec 12, 2014 | 84.12 | 85.40 | 83.69 | 83.73 | 2,512,056 | -0.79(-0.93%) |
Dec 11, 2014 | 83.44 | 85.60 | 82.78 | 84.52 | 2,373,641 | +0.43(+0.51%) |
Dec 10, 2014 | 85.76 | 85.81 | 84.02 | 84.09 | 2,042,462 | -1.81(-2.11%) |
Dec 09, 2014 | 85.20 | 86.21 | 85.16 | 85.90 | 2,032,503 | -0.54(-0.62%) |
Dec 08, 2014 | 86.85 | 87.52 | 85.92 | 86.44 | 1,972,474 | -0.48(-0.55%) |
Dec 05, 2014 | 85.76 | 86.96 | 85.56 | 86.92 | 2,153,211 | +1.37(+1.60%) |
Dec 04, 2014 | 85.75 | 86.01 | 84.75 | 85.54 | 2,690,870 | -0.47(-0.55%) |
Dec 03, 2014 | 84.80 | 86.14 | 84.80 | 86.01 | 2,532,812 | +1.29(+1.52%) |
Dec 02, 2014 | 84.01 | 84.83 | 83.79 | 84.73 | 3,081,856 | +0.77(+0.91%) |
Dec 01, 2014 | 84.12 | 84.40 | 83.33 | 83.96 | 2,454,763 | +0.29(+0.34%) |
Nov 28, 2014 | 83.54 | 84.26 | 83.53 | 83.67 | 854,246 | +0.32(+0.38%) |
Nov 26, 2014 | 83.34 | 83.36 | 83.36 | 83.36 | 1,405,970 | +0.29(+0.35%) |
Nov 25, 2014 | 83.36 | 83.84 | 82.97 | 83.07 | 2,143,219 | -0.32(-0.38%) |
Nov 24, 2014 | 83.07 | 83.80 | 82.39 | 83.39 | 1,746,211 | +0.56(+0.67%) |
Nov 21, 2014 | 83.25 | 83.58 | 82.73 | 82.83 | 2,433,720 | +0.49(+0.59%) |
Nov 20, 2014 | 81.60 | 82.77 | 81.45 | 82.34 | 2,232,782 | +0.29(+0.35%) |
Nov 19, 2014 | 83.47 | 83.49 | 81.96 | 82.05 | 1,920,022 | -1.54(-1.85%) |
Nov 18, 2014 | 82.72 | 84.51 | 82.72 | 83.60 | 2,642,361 | +0.90(+1.09%) |
Nov 17, 2014 | 80.38 | 82.74 | 80.33 | 82.70 | 3,014,884 | +2.31(+2.88%) |
Nov 14, 2014 | 81.14 | 81.30 | 80.12 | 80.38 | 1,604,622 | -0.72(-0.89%) |
Nov 13, 2014 | 81.09 | 81.51 | 80.56 | 81.10 | 1,723,954 | +0.04(+0.05%) |
Nov 12, 2014 | 80.54 | 81.26 | 79.95 | 81.07 | 1,770,073 | +0.02(+0.02%) |
Nov 11, 2014 | 80.52 | 81.38 | 80.34 | 81.05 | 1,756,906 | +0.46(+0.57%) |
Nov 10, 2014 | 79.06 | 80.59 | 79.06 | 80.59 | 1,966,166 | +1.66(+2.10%) |
Nov 07, 2014 | 80.77 | 81.28 | 78.58 | 78.93 | 3,519,617 | -2.31(-2.85%) |
Nov 06, 2014 | 81.02 | 81.53 | 80.71 | 81.24 | 1,510,653 | +0.42(+0.52%) |
Nov 05, 2014 | 80.91 | 81.24 | 80.47 | 80.82 | 2,741,035 | +0.53(+0.66%) |
Nov 04, 2014 | 78.83 | 80.61 | 78.76 | 80.29 | 3,668,901 | +1.40(+1.78%) |
Nov 03, 2014 | 79.40 | 80.09 | 78.65 | 78.89 | 2,045,287 | -0.25(-0.32%) |
Oct 31, 2014 | 78.05 | 79.18 | 77.70 | 79.14 | 3,647,713 | +1.83(+2.37%) |
Oct 30, 2014 | 76.46 | 78.05 | 76.18 | 77.31 | 3,045,765 | +0.82(+1.07%) |
Oct 29, 2014 | 74.39 | 76.83 | 74.39 | 76.49 | 4,206,288 | +2.42(+3.26%) |
Oct 28, 2014 | 75.24 | 75.28 | 73.10 | 74.07 | 6,838,616 | -1.87(-2.46%) |
Oct 27, 2014 | 75.32 | 75.47 | 75.47 | 75.94 | 3,072,313 | +0.47(+0.62%) |
Oct 24, 2014 | 75.77 | 75.87 | 74.73 | 75.47 | 2,121,397 | -0.06(-0.08%) |
Oct 23, 2014 | 75.75 | 76.06 | 75.31 | 75.53 | 1,955,911 | +0.63(+0.85%) |
Oct 22, 2014 | 75.60 | 75.97 | 74.52 | 74.90 | 2,562,667 | -0.29(-0.38%) |
Oct 21, 2014 | 74.10 | 75.38 | 74.01 | 75.19 | 2,440,147 | +1.86(+2.54%) |
Oct 20, 2014 | 72.33 | 73.37 | 72.26 | 73.33 | 2,202,630 | +1.02(+1.41%) |
Oct 17, 2014 | 71.38 | 73.21 | 71.08 | 72.31 | 4,043,256 | +1.88(+2.67%) |
Oct 16, 2014 | 70.69 | 71.96 | 69.73 | 70.43 | 5,426,577 | -0.13(-0.19%) |
Oct 15, 2014 | 69.86 | 71.42 | 68.87 | 70.56 | 5,671,144 | -0.39(-0.55%) |
Oct 14, 2014 | 73.29 | 73.45 | 70.07 | 70.96 | 5,740,662 | -2.13(-2.92%) |
Oct 13, 2014 | 74.23 | 74.98 | 73.01 | 73.09 | 2,006,965 | -1.18(-1.58%) |
Oct 10, 2014 | 75.39 | 75.82 | 74.25 | 74.27 | 2,733,302 | -0.92(-1.22%) |
Oct 09, 2014 | 76.40 | 76.80 | 74.81 | 75.18 | 2,377,209 | -1.35(-1.76%) |
Oct 08, 2014 | 74.64 | 76.58 | 74.41 | 76.53 | 2,625,656 | +1.93(+2.59%) |
Oct 07, 2014 | 75.46 | 76.02 | 74.56 | 74.60 | 3,060,615 | -1.11(-1.47%) |
Oct 06, 2014 | 78.45 | 78.57 | 75.63 | 75.71 | 3,280,973 | -2.22(-2.85%) |
Oct 03, 2014 | 76.73 | 78.25 | 76.23 | 77.93 | 2,831,084 | +2.01(+2.65%) |
Oct 02, 2014 | 76.30 | 76.46 | 74.93 | 75.92 | 2,373,632 | -0.41(-0.54%) |