Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 85.43 | 84.36 | 84.36 | 84.36 | 2,035,434 | -1.32(-1.54%) |
Dec 30, 2014 | 85.42 | 86.22 | 85.42 | 85.68 | 1,858,713 | -0.07(-0.08%) |
Dec 29, 2014 | 86.15 | 86.34 | 85.55 | 85.74 | 1,872,035 | -0.61(-0.71%) |
Dec 26, 2014 | 86.02 | 86.76 | 86.02 | 86.36 | 1,356,379 | +0.37(+0.43%) |
Dec 24, 2014 | 86.49 | 85.99 | 85.99 | 85.99 | 1,368,552 | -0.15(-0.18%) |
Dec 23, 2014 | 85.40 | 86.57 | 85.16 | 86.14 | 2,763,908 | +1.12(+1.31%) |
Dec 22, 2014 | 84.78 | 85.20 | 84.35 | 85.02 | 2,075,364 | +0.45(+0.53%) |
Dec 19, 2014 | 84.58 | 84.96 | 83.85 | 84.58 | 4,191,966 | +0.31(+0.37%) |
Dec 18, 2014 | 83.86 | 84.26 | 83.19 | 84.26 | 3,175,464 | +1.13(+1.36%) |
Dec 17, 2014 | 82.40 | 83.40 | 81.96 | 83.13 | 2,552,803 | +1.07(+1.30%) |
Dec 16, 2014 | 81.93 | 83.44 | 81.67 | 82.06 | 2,482,209 | +0.04(+0.04%) |
Dec 15, 2014 | 82.25 | 83.16 | 81.72 | 82.03 | 2,370,006 | -0.24(-0.29%) |
Dec 12, 2014 | 82.61 | 83.61 | 82.25 | 82.27 | 2,300,956 | -0.99(-1.19%) |
Dec 11, 2014 | 82.72 | 83.77 | 82.61 | 83.26 | 1,938,529 | +0.64(+0.77%) |
Dec 10, 2014 | 83.14 | 83.61 | 82.55 | 82.63 | 2,035,430 | -0.39(-0.47%) |
Dec 09, 2014 | 82.58 | 83.32 | 82.52 | 83.01 | 2,317,148 | -0.31(-0.37%) |
Dec 08, 2014 | 83.28 | 83.83 | 83.09 | 83.32 | 2,655,218 | +0.06(+0.07%) |
Dec 05, 2014 | 83.58 | 83.74 | 83.01 | 83.26 | 2,765,447 | -0.41(-0.49%) |
Dec 04, 2014 | 83.96 | 84.20 | 83.27 | 83.67 | 2,367,868 | -0.07(-0.09%) |
Dec 03, 2014 | 84.01 | 84.10 | 83.12 | 83.74 | 3,912,188 | -0.50(-0.59%) |
Dec 02, 2014 | 83.87 | 84.51 | 83.50 | 84.24 | 2,373,415 | +0.22(+0.27%) |
Dec 01, 2014 | 83.80 | 84.60 | 83.77 | 84.02 | 2,158,992 | -0.49(-0.58%) |
Nov 28, 2014 | 83.11 | 84.65 | 83.07 | 84.51 | 1,833,222 | +1.76(+2.13%) |
Nov 26, 2014 | 82.38 | 82.75 | 82.75 | 82.75 | 1,792,816 | +0.23(+0.28%) |
Nov 25, 2014 | 82.09 | 82.67 | 81.93 | 82.52 | 2,197,628 | +0.59(+0.73%) |
Nov 24, 2014 | 82.49 | 82.49 | 81.70 | 81.92 | 2,625,679 | -0.43(-0.52%) |
Nov 21, 2014 | 82.52 | 82.68 | 82.05 | 82.35 | 2,600,773 | +0.64(+0.78%) |
Nov 20, 2014 | 82.04 | 82.24 | 81.62 | 81.71 | 2,626,442 | -0.80(-0.98%) |
Nov 19, 2014 | 82.15 | 82.63 | 81.79 | 82.52 | 1,693,217 | +0.17(+0.21%) |
Nov 18, 2014 | 82.50 | 82.50 | 81.95 | 82.34 | 2,006,358 | -0.04(-0.04%) |
Nov 17, 2014 | 81.65 | 82.63 | 81.65 | 82.38 | 2,436,729 | +0.72(+0.89%) |
Nov 14, 2014 | 82.70 | 82.81 | 81.57 | 81.65 | 2,264,794 | -1.03(-1.24%) |
Nov 13, 2014 | 82.41 | 82.96 | 81.96 | 82.68 | 2,955,639 | +0.50(+0.61%) |
Nov 12, 2014 | 81.89 | 82.41 | 81.62 | 82.18 | 1,932,876 | +0.01(+0.01%) |
Nov 11, 2014 | 82.48 | 82.55 | 81.94 | 82.17 | 1,805,322 | -0.40(-0.48%) |
Nov 10, 2014 | 81.93 | 82.58 | 81.65 | 82.57 | 1,831,313 | +0.49(+0.60%) |
Nov 07, 2014 | 81.68 | 82.10 | 81.34 | 82.08 | 2,811,899 | +0.14(+0.17%) |
Nov 06, 2014 | 81.68 | 82.19 | 81.36 | 81.94 | 2,494,553 | +0.56(+0.69%) |
Nov 05, 2014 | 82.74 | 82.74 | 80.73 | 81.38 | 3,503,969 | -0.64(-0.78%) |
Nov 04, 2014 | 80.55 | 82.13 | 80.55 | 82.02 | 4,218,115 | +1.30(+1.62%) |
Nov 03, 2014 | 79.33 | 80.73 | 79.06 | 80.72 | 3,171,280 | +1.31(+1.64%) |
Oct 31, 2014 | 79.21 | 79.79 | 79.06 | 79.41 | 2,653,569 | +0.45(+0.57%) |
Oct 30, 2014 | 78.22 | 79.14 | 78.22 | 78.96 | 1,594,450 | +0.13(+0.16%) |
Oct 29, 2014 | 79.14 | 79.24 | 78.29 | 78.84 | 1,783,424 | -0.20(-0.25%) |
Oct 28, 2014 | 79.00 | 79.13 | 78.46 | 79.04 | 1,943,047 | +0.31(+0.39%) |
Oct 27, 2014 | 78.60 | 78.60 | 78.56 | 78.73 | 1,562,193 | +0.13(+0.17%) |
Oct 24, 2014 | 78.29 | 78.84 | 78.09 | 78.60 | 1,756,492 | +0.76(+0.97%) |
Oct 23, 2014 | 78.63 | 78.63 | 77.33 | 77.84 | 2,540,161 | -0.44(-0.57%) |
Oct 22, 2014 | 77.63 | 78.87 | 77.52 | 78.29 | 3,282,764 | +0.99(+1.28%) |
Oct 21, 2014 | 75.82 | 77.38 | 74.82 | 77.30 | 2,945,349 | +2.22(+2.95%) |
Oct 20, 2014 | 73.81 | 75.10 | 73.81 | 75.08 | 2,377,364 | +1.24(+1.68%) |
Oct 17, 2014 | 73.61 | 73.97 | 72.82 | 73.85 | 3,399,689 | +0.85(+1.16%) |
Oct 16, 2014 | 72.40 | 73.53 | 72.19 | 73.00 | 2,697,326 | -0.26(-0.35%) |
Oct 15, 2014 | 73.55 | 74.61 | 72.44 | 73.26 | 3,908,685 | -0.70(-0.94%) |
Oct 14, 2014 | 74.26 | 74.37 | 73.64 | 73.95 | 2,459,716 | -0.13(-0.18%) |
Oct 13, 2014 | 75.32 | 75.43 | 74.05 | 74.08 | 2,395,106 | -1.27(-1.69%) |
Oct 10, 2014 | 75.49 | 76.08 | 75.35 | 75.35 | 2,034,147 | -0.01(-0.02%) |
Oct 09, 2014 | 75.80 | 76.30 | 75.12 | 75.37 | 2,325,719 | -0.53(-0.70%) |
Oct 08, 2014 | 74.53 | 75.92 | 74.43 | 75.90 | 3,072,904 | +1.56(+2.09%) |
Oct 07, 2014 | 74.03 | 74.99 | 73.90 | 74.34 | 2,364,337 | +0.10(+0.13%) |
Oct 06, 2014 | 74.85 | 75.06 | 73.79 | 74.24 | 2,631,042 | -0.60(-0.81%) |
Oct 03, 2014 | 74.66 | 75.08 | 74.40 | 74.85 | 2,429,547 | +0.62(+0.83%) |
Oct 02, 2014 | 74.36 | 74.94 | 74.13 | 74.23 | 2,031,972 | +0.04(+0.06%) |