Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 87.90 | 86.94 | 86.94 | 86.94 | 2,370,039 | -0.79(-0.90%) |
Dec 30, 2014 | 88.22 | 88.23 | 87.68 | 87.73 | 2,238,475 | -0.56(-0.64%) |
Dec 29, 2014 | 88.21 | 88.39 | 88.11 | 88.30 | 3,092,816 | +0.09(+0.10%) |
Dec 26, 2014 | 88.10 | 88.43 | 87.95 | 88.21 | 4,023,540 | +0.35(+0.40%) |
Dec 24, 2014 | 88.00 | 87.85 | 87.85 | 87.85 | 877,108 | +0.03(+0.04%) |
Dec 23, 2014 | 88.13 | 88.13 | 87.65 | 87.82 | 3,115,332 | +0.03(+0.03%) |
Dec 22, 2014 | 87.33 | 87.79 | 87.33 | 87.79 | 3,573,378 | +0.38(+0.44%) |
Dec 19, 2014 | 87.50 | 87.76 | 87.03 | 87.41 | 3,180,123 | +0.34(+0.40%) |
Dec 18, 2014 | 86.40 | 87.08 | 86.03 | 87.07 | 3,654,261 | +2.02(+2.38%) |
Dec 17, 2014 | 83.81 | 85.25 | 83.54 | 85.05 | 2,896,819 | +1.64(+1.97%) |
Dec 16, 2014 | 83.83 | 85.28 | 83.38 | 83.41 | 3,949,666 | -0.91(-1.07%) |
Dec 15, 2014 | 85.26 | 85.54 | 83.96 | 84.31 | 3,488,995 | -0.50(-0.59%) |
Dec 12, 2014 | 85.38 | 85.92 | 84.81 | 84.81 | 3,788,037 | -1.20(-1.39%) |
Dec 11, 2014 | 85.97 | 86.88 | 85.83 | 86.01 | 2,229,613 | +0.40(+0.47%) |
Dec 10, 2014 | 86.80 | 86.89 | 85.50 | 85.61 | 2,437,298 | -1.40(-1.61%) |
Dec 09, 2014 | 86.11 | 87.08 | 85.79 | 87.01 | 2,999,707 | +0.00(+0.00%) |
Dec 08, 2014 | 87.53 | 87.77 | 86.70 | 87.01 | 2,301,035 | -0.70(-0.80%) |
Dec 05, 2014 | 87.81 | 87.86 | 87.53 | 87.71 | 3,431,761 | +0.06(+0.07%) |
Dec 04, 2014 | 87.47 | 87.90 | 87.29 | 87.65 | 2,079,050 | -0.02(-0.02%) |
Dec 03, 2014 | 87.49 | 87.76 | 87.28 | 87.67 | 4,052,219 | +0.36(+0.41%) |
Dec 02, 2014 | 86.99 | 87.42 | 86.94 | 87.30 | 2,288,066 | +0.36(+0.42%) |
Dec 01, 2014 | 87.53 | 87.65 | 86.89 | 86.94 | 2,875,697 | -0.98(-1.11%) |
Nov 28, 2014 | 87.91 | 88.15 | 87.80 | 87.92 | 821,098 | +0.05(+0.06%) |
Nov 26, 2014 | 87.57 | 87.86 | 87.86 | 87.86 | 1,379,053 | +0.25(+0.29%) |
Nov 25, 2014 | 87.70 | 87.93 | 87.49 | 87.61 | 2,034,662 | -0.02(-0.02%) |
Nov 24, 2014 | 87.46 | 87.64 | 87.33 | 87.63 | 1,373,196 | +0.45(+0.52%) |
Nov 21, 2014 | 87.57 | 87.72 | 86.91 | 87.18 | 2,563,152 | +0.44(+0.51%) |
Nov 20, 2014 | 86.22 | 86.85 | 86.18 | 86.73 | 1,531,875 | +0.19(+0.22%) |
Nov 19, 2014 | 86.64 | 86.70 | 86.15 | 86.54 | 1,609,375 | -0.14(-0.17%) |
Nov 18, 2014 | 86.20 | 86.88 | 86.17 | 86.69 | 2,001,434 | +0.54(+0.63%) |
Nov 17, 2014 | 86.03 | 86.41 | 85.93 | 86.14 | 1,547,130 | -0.14(-0.16%) |
Nov 14, 2014 | 86.25 | 86.34 | 85.97 | 86.28 | 3,633,851 | +0.05(+0.05%) |
Nov 13, 2014 | 86.20 | 86.53 | 85.83 | 86.23 | 1,294,046 | +0.12(+0.14%) |
Nov 12, 2014 | 85.70 | 86.22 | 85.70 | 86.12 | 1,482,704 | +0.13(+0.15%) |
Nov 11, 2014 | 85.95 | 86.03 | 85.73 | 85.99 | 1,864,671 | +0.09(+0.11%) |
Nov 10, 2014 | 85.78 | 85.96 | 85.53 | 85.90 | 1,292,336 | +0.27(+0.32%) |
Nov 07, 2014 | 85.60 | 85.72 | 85.24 | 85.63 | 2,393,576 | +0.02(+0.02%) |
Nov 06, 2014 | 85.23 | 85.64 | 84.99 | 85.61 | 1,425,692 | +0.51(+0.60%) |
Nov 05, 2014 | 85.51 | 85.51 | 84.87 | 85.10 | 1,974,011 | +0.21(+0.25%) |
Nov 04, 2014 | 85.02 | 85.15 | 84.45 | 84.89 | 1,674,921 | -0.37(-0.44%) |
Nov 03, 2014 | 85.28 | 85.57 | 85.10 | 85.26 | 1,701,583 | +0.14(+0.17%) |
Oct 31, 2014 | 85.17 | 85.34 | 84.89 | 85.12 | 4,338,318 | +0.91(+1.08%) |
Oct 30, 2014 | 83.42 | 84.43 | 82.64 | 84.21 | 1,987,202 | +0.58(+0.69%) |
Oct 29, 2014 | 83.81 | 83.88 | 83.07 | 83.63 | 1,756,946 | -0.23(-0.27%) |
Oct 28, 2014 | 83.11 | 83.86 | 83.06 | 83.86 | 2,198,093 | +1.04(+1.26%) |
Oct 27, 2014 | 82.64 | 82.92 | 82.28 | 82.82 | 1,484,595 | -0.08(-0.10%) |
Oct 24, 2014 | 82.53 | 82.95 | 82.15 | 82.90 | 1,959,140 | +0.53(+0.65%) |
Oct 23, 2014 | 82.14 | 82.85 | 81.98 | 82.37 | 2,332,055 | +1.13(+1.39%) |
Oct 22, 2014 | 82.14 | 82.23 | 81.21 | 81.23 | 2,358,099 | -0.70(-0.85%) |
Oct 21, 2014 | 80.91 | 81.96 | 80.72 | 81.93 | 2,243,475 | +1.65(+2.05%) |
Oct 20, 2014 | 79.23 | 80.29 | 79.16 | 80.28 | 1,592,583 | +0.91(+1.15%) |
Oct 17, 2014 | 79.33 | 79.93 | 79.03 | 79.37 | 2,451,030 | +1.01(+1.28%) |
Oct 16, 2014 | 76.71 | 78.95 | 76.68 | 78.36 | 3,271,385 | +0.02(+0.02%) |
Oct 15, 2014 | 78.65 | 78.63 | 76.46 | 78.34 | 3,249,217 | -0.31(-0.39%) |
Oct 14, 2014 | 78.99 | 79.54 | 78.41 | 78.65 | 3,707,623 | +0.18(+0.23%) |
Oct 13, 2014 | 80.12 | 80.24 | 78.44 | 78.47 | 3,154,219 | -1.55(-1.94%) |
Oct 10, 2014 | 81.06 | 81.56 | 80.00 | 80.02 | 2,467,916 | -1.20(-1.48%) |
Oct 09, 2014 | 82.68 | 82.79 | 81.18 | 81.22 | 2,634,911 | -1.60(-1.94%) |
Oct 08, 2014 | 81.41 | 82.92 | 80.93 | 82.83 | 1,612,974 | +1.42(+1.75%) |
Oct 07, 2014 | 82.25 | 82.36 | 81.39 | 81.41 | 2,350,124 | -1.23(-1.49%) |
Oct 06, 2014 | 83.13 | 83.24 | 82.35 | 82.64 | 2,215,791 | -0.18(-0.22%) |
Oct 03, 2014 | 82.50 | 83.01 | 82.18 | 82.82 | 2,223,262 | +0.97(+1.18%) |
Oct 02, 2014 | 81.80 | 82.11 | 80.90 | 81.85 | 3,177,185 | +0.01(+0.01%) |