Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 83.28 | 82.21 | 82.21 | 82.21 | 427,217 | -1.11(-1.33%) |
Dec 30, 2014 | 83.99 | 84.44 | 83.06 | 83.32 | 294,946 | -0.90(-1.07%) |
Dec 29, 2014 | 83.97 | 84.70 | 83.44 | 84.21 | 379,610 | +0.21(+0.25%) |
Dec 26, 2014 | 83.73 | 84.62 | 83.59 | 84.01 | 253,557 | +0.40(+0.48%) |
Dec 24, 2014 | 83.03 | 83.61 | 83.61 | 83.61 | 146,175 | +0.14(+0.17%) |
Dec 23, 2014 | 83.35 | 83.94 | 83.15 | 83.47 | 302,368 | +0.54(+0.65%) |
Dec 22, 2014 | 82.68 | 83.26 | 82.13 | 82.93 | 398,986 | +0.24(+0.29%) |
Dec 19, 2014 | 82.95 | 83.36 | 82.25 | 82.69 | 826,081 | -0.28(-0.34%) |
Dec 18, 2014 | 82.91 | 83.15 | 81.25 | 82.97 | 709,935 | +1.42(+1.74%) |
Dec 17, 2014 | 79.46 | 81.59 | 78.79 | 81.56 | 580,887 | +2.13(+2.68%) |
Dec 16, 2014 | 79.51 | 81.39 | 79.25 | 79.43 | 711,755 | -0.41(-0.51%) |
Dec 15, 2014 | 80.71 | 81.21 | 78.85 | 79.83 | 1,046,290 | -0.50(-0.62%) |
Dec 12, 2014 | 80.11 | 81.39 | 79.95 | 80.34 | 645,552 | -0.52(-0.64%) |
Dec 11, 2014 | 80.54 | 81.82 | 80.06 | 80.86 | 595,861 | +0.88(+1.10%) |
Dec 10, 2014 | 82.22 | 82.40 | 79.82 | 79.98 | 495,238 | -2.64(-3.20%) |
Dec 09, 2014 | 80.61 | 82.67 | 80.40 | 82.62 | 592,588 | +0.88(+1.08%) |
Dec 08, 2014 | 82.31 | 83.33 | 80.59 | 81.74 | 800,115 | -0.18(-0.22%) |
Dec 05, 2014 | 82.14 | 82.37 | 81.39 | 81.92 | 447,036 | +0.06(+0.07%) |
Dec 04, 2014 | 82.69 | 82.95 | 81.65 | 81.86 | 483,277 | -1.25(-1.50%) |
Dec 03, 2014 | 82.10 | 83.32 | 81.75 | 83.11 | 529,771 | +1.14(+1.39%) |
Dec 02, 2014 | 81.17 | 82.13 | 81.09 | 81.97 | 547,748 | +1.16(+1.44%) |
Dec 01, 2014 | 83.08 | 83.23 | 80.49 | 80.81 | 963,265 | -2.91(-3.48%) |
Nov 28, 2014 | 85.54 | 85.54 | 83.12 | 83.72 | 558,956 | -1.89(-2.21%) |
Nov 26, 2014 | 86.02 | 85.61 | 85.61 | 85.61 | 449,730 | -0.41(-0.47%) |
Nov 25, 2014 | 86.35 | 87.23 | 85.30 | 86.02 | 3,548,528 | -0.30(-0.35%) |
Nov 24, 2014 | 85.65 | 86.34 | 85.26 | 86.32 | 665,551 | +1.09(+1.28%) |
Nov 21, 2014 | 85.66 | 86.08 | 84.79 | 85.24 | 461,233 | +0.68(+0.81%) |
Nov 20, 2014 | 83.96 | 84.86 | 83.96 | 84.56 | 568,915 | -0.13(-0.16%) |
Nov 19, 2014 | 84.81 | 84.81 | 83.63 | 84.69 | 586,836 | +0.06(+0.07%) |
Nov 18, 2014 | 84.48 | 85.78 | 84.38 | 84.63 | 864,068 | +0.14(+0.17%) |
Nov 17, 2014 | 84.22 | 84.96 | 83.84 | 84.49 | 788,143 | -0.14(-0.17%) |
Nov 14, 2014 | 84.73 | 84.99 | 84.04 | 84.63 | 674,556 | -0.13(-0.16%) |
Nov 13, 2014 | 84.96 | 85.63 | 84.47 | 84.76 | 648,673 | -0.15(-0.18%) |
Nov 12, 2014 | 84.63 | 85.16 | 84.49 | 84.91 | 637,115 | +0.00(+0.00%) |
Nov 11, 2014 | 84.82 | 85.26 | 84.25 | 84.91 | 546,063 | +0.26(+0.31%) |
Nov 10, 2014 | 84.77 | 85.82 | 84.34 | 84.65 | 768,482 | +0.25(+0.29%) |
Nov 07, 2014 | 84.01 | 84.67 | 83.35 | 84.40 | 998,032 | +0.94(+1.12%) |
Nov 06, 2014 | 81.93 | 83.49 | 81.69 | 83.47 | 612,051 | +1.77(+2.16%) |
Nov 05, 2014 | 81.09 | 81.82 | 80.32 | 81.70 | 545,672 | +1.27(+1.58%) |
Nov 04, 2014 | 80.88 | 81.77 | 80.38 | 80.43 | 783,254 | -1.15(-1.41%) |
Nov 03, 2014 | 81.69 | 82.42 | 81.23 | 81.59 | 906,120 | -0.01(-0.01%) |
Oct 31, 2014 | 81.23 | 81.80 | 80.08 | 81.60 | 917,371 | +1.95(+2.45%) |
Oct 30, 2014 | 78.83 | 80.22 | 76.83 | 79.65 | 690,309 | +0.61(+0.77%) |
Oct 29, 2014 | 79.09 | 79.35 | 77.99 | 79.04 | 820,566 | +1.05(+1.35%) |
Oct 28, 2014 | 77.94 | 79.02 | 75.48 | 77.99 | 863,146 | +3.23(+4.33%) |
Oct 27, 2014 | 74.50 | 74.90 | 74.97 | 74.76 | 586,755 | -0.21(-0.28%) |
Oct 24, 2014 | 74.76 | 75.19 | 73.81 | 74.97 | 395,867 | +0.20(+0.27%) |
Oct 23, 2014 | 73.49 | 75.23 | 73.15 | 74.77 | 764,539 | +2.45(+3.39%) |
Oct 22, 2014 | 73.63 | 74.02 | 72.29 | 72.32 | 632,096 | -0.95(-1.30%) |
Oct 21, 2014 | 70.93 | 73.35 | 70.93 | 73.28 | 558,742 | +2.65(+3.75%) |
Oct 20, 2014 | 70.35 | 70.57 | 69.84 | 70.63 | 702,320 | +0.04(+0.05%) |
Oct 17, 2014 | 71.40 | 71.62 | 70.51 | 70.59 | 1,258,291 | -0.02(-0.03%) |
Oct 16, 2014 | 68.60 | 70.73 | 68.55 | 70.61 | 3,045,249 | +0.93(+1.33%) |
Oct 15, 2014 | 67.25 | 70.14 | 66.37 | 69.68 | 993,753 | +0.86(+1.25%) |
Oct 14, 2014 | 68.43 | 70.05 | 68.43 | 68.82 | 786,954 | +0.60(+0.87%) |
Oct 13, 2014 | 70.22 | 71.02 | 68.13 | 68.23 | 995,956 | -1.59(-2.28%) |
Oct 10, 2014 | 71.05 | 71.46 | 69.99 | 69.82 | 1,025,971 | -1.52(-2.13%) |
Oct 09, 2014 | 73.37 | 73.63 | 70.97 | 71.34 | 698,750 | -2.00(-2.73%) |
Oct 08, 2014 | 72.03 | 73.37 | 70.22 | 73.34 | 993,369 | +1.22(+1.69%) |
Oct 07, 2014 | 73.14 | 74.11 | 72.03 | 72.12 | 852,800 | -1.76(-2.38%) |
Oct 06, 2014 | 75.07 | 75.36 | 73.63 | 73.88 | 567,652 | -0.72(-0.96%) |
Oct 03, 2014 | 74.34 | 75.14 | 73.91 | 74.60 | 496,715 | +0.94(+1.27%) |
Oct 02, 2014 | 74.01 | 74.69 | 72.54 | 73.66 | 673,761 | -0.42(-0.56%) |