Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 78.47 | 78.19 | 78.19 | 78.19 | 82,290 | -0.66(-0.84%) |
Dec 30, 2014 | 78.71 | 79.19 | 78.10 | 78.85 | 105,004 | +0.14(+0.18%) |
Dec 29, 2014 | 78.47 | 79.24 | 78.15 | 78.71 | 113,558 | -0.21(-0.27%) |
Dec 26, 2014 | 78.15 | 78.92 | 77.56 | 78.92 | 85,404 | +0.80(+1.03%) |
Dec 24, 2014 | 77.94 | 78.12 | 78.12 | 78.12 | 67,064 | +0.00(+0.00%) |
Dec 23, 2014 | 78.01 | 78.87 | 77.56 | 78.12 | 109,321 | +0.68(+0.88%) |
Dec 22, 2014 | 81.03 | 81.03 | 77.24 | 77.44 | 124,179 | -3.47(-4.28%) |
Dec 19, 2014 | 80.26 | 82.17 | 79.60 | 80.90 | 126,891 | +1.18(+1.48%) |
Dec 18, 2014 | 78.99 | 79.99 | 77.87 | 79.72 | 109,475 | +1.95(+2.50%) |
Dec 17, 2014 | 73.31 | 78.08 | 73.31 | 77.78 | 112,048 | +4.23(+5.76%) |
Dec 16, 2014 | 72.54 | 74.31 | 71.69 | 73.54 | 204,376 | +0.38(+0.51%) |
Dec 15, 2014 | 74.29 | 74.87 | 72.63 | 73.17 | 179,704 | -0.75(-1.02%) |
Dec 12, 2014 | 75.74 | 75.83 | 73.88 | 73.92 | 172,563 | -2.45(-3.20%) |
Dec 11, 2014 | 76.33 | 78.05 | 76.10 | 76.37 | 173,343 | +0.04(+0.05%) |
Dec 10, 2014 | 77.85 | 77.85 | 76.06 | 76.33 | 149,256 | -2.11(-2.69%) |
Dec 09, 2014 | 77.24 | 78.83 | 76.46 | 78.44 | 115,110 | +0.86(+1.11%) |
Dec 08, 2014 | 80.56 | 80.56 | 76.85 | 77.58 | 165,254 | -3.20(-3.96%) |
Dec 05, 2014 | 81.58 | 81.90 | 80.65 | 80.78 | 91,305 | -0.79(-0.96%) |
Dec 04, 2014 | 81.81 | 82.60 | 81.01 | 81.56 | 54,269 | -0.63(-0.76%) |
Dec 03, 2014 | 81.30 | 82.62 | 81.30 | 82.19 | 63,485 | +1.16(+1.43%) |
Dec 02, 2014 | 79.35 | 81.26 | 78.72 | 81.03 | 86,172 | +1.68(+2.12%) |
Dec 01, 2014 | 81.58 | 81.89 | 77.24 | 79.35 | 235,824 | -3.00(-3.64%) |
Nov 28, 2014 | 85.66 | 86.24 | 82.24 | 82.35 | 105,926 | -4.41(-5.09%) |
Nov 26, 2014 | 86.19 | 86.76 | 86.76 | 86.76 | 38,906 | +0.61(+0.70%) |
Nov 25, 2014 | 86.50 | 86.62 | 85.89 | 86.16 | 47,201 | +0.09(+0.10%) |
Nov 24, 2014 | 86.51 | 87.00 | 85.51 | 86.07 | 62,950 | +0.02(+0.02%) |
Nov 21, 2014 | 86.80 | 87.40 | 85.87 | 86.05 | 76,762 | +0.39(+0.46%) |
Nov 20, 2014 | 85.07 | 85.66 | 84.83 | 85.66 | 38,701 | +0.59(+0.69%) |
Nov 19, 2014 | 84.23 | 85.74 | 83.83 | 85.07 | 91,556 | +0.96(+1.14%) |
Nov 18, 2014 | 84.11 | 84.48 | 83.82 | 84.11 | 57,140 | +0.18(+0.21%) |
Nov 17, 2014 | 83.46 | 84.82 | 82.98 | 83.93 | 50,371 | +0.46(+0.55%) |
Nov 14, 2014 | 83.19 | 83.74 | 82.66 | 83.48 | 48,705 | +0.18(+0.21%) |
Nov 13, 2014 | 84.82 | 84.90 | 83.11 | 83.30 | 113,492 | -1.27(-1.50%) |
Nov 12, 2014 | 83.05 | 84.64 | 82.96 | 84.57 | 86,553 | +1.43(+1.72%) |
Nov 11, 2014 | 81.55 | 83.32 | 80.95 | 83.14 | 116,541 | +1.50(+1.84%) |
Nov 10, 2014 | 80.71 | 81.69 | 80.44 | 81.64 | 124,531 | +0.74(+0.92%) |
Nov 07, 2014 | 79.03 | 81.24 | 79.03 | 80.90 | 80,106 | +1.38(+1.73%) |
Nov 06, 2014 | 78.73 | 79.65 | 78.51 | 79.53 | 73,260 | +0.25(+0.31%) |
Nov 05, 2014 | 78.41 | 79.28 | 77.69 | 79.28 | 91,765 | +0.99(+1.26%) |
Nov 04, 2014 | 80.25 | 80.51 | 77.87 | 78.29 | 162,591 | -2.29(-2.84%) |
Nov 03, 2014 | 80.92 | 81.39 | 80.34 | 80.58 | 57,053 | -0.33(-0.41%) |
Oct 31, 2014 | 81.17 | 81.61 | 80.14 | 80.92 | 115,760 | -0.26(-0.33%) |
Oct 30, 2014 | 81.62 | 81.75 | 80.83 | 81.18 | 45,522 | -0.71(-0.86%) |
Oct 29, 2014 | 81.87 | 82.49 | 81.45 | 81.89 | 52,190 | +0.00(+0.00%) |
Oct 28, 2014 | 82.52 | 82.56 | 81.61 | 81.89 | 49,773 | -0.49(-0.60%) |
Oct 27, 2014 | 82.31 | 82.38 | 82.75 | 82.38 | 41,258 | -0.37(-0.45%) |
Oct 24, 2014 | 82.06 | 82.93 | 81.82 | 82.75 | 46,283 | +0.51(+0.62%) |
Oct 23, 2014 | 81.89 | 82.68 | 81.73 | 82.24 | 51,601 | +0.90(+1.11%) |
Oct 22, 2014 | 81.20 | 82.30 | 80.80 | 81.34 | 53,481 | +0.16(+0.20%) |
Oct 21, 2014 | 79.45 | 81.75 | 79.45 | 81.18 | 64,790 | +2.08(+2.63%) |
Oct 20, 2014 | 79.54 | 79.65 | 78.22 | 79.10 | 68,460 | -0.41(-0.51%) |
Oct 17, 2014 | 78.73 | 81.98 | 78.66 | 79.51 | 186,319 | +1.59(+2.04%) |
Oct 16, 2014 | 72.58 | 78.59 | 72.30 | 77.92 | 179,174 | +4.11(+5.57%) |
Oct 15, 2014 | 70.69 | 74.46 | 69.03 | 73.81 | 202,547 | +1.96(+2.72%) |
Oct 14, 2014 | 73.25 | 73.42 | 69.93 | 71.86 | 268,550 | -1.52(-2.07%) |
Oct 13, 2014 | 77.50 | 78.03 | 73.35 | 73.37 | 134,865 | -4.13(-5.32%) |
Oct 10, 2014 | 78.68 | 78.89 | 73.28 | 77.50 | 244,532 | -1.36(-1.72%) |
Oct 09, 2014 | 81.45 | 81.45 | 78.84 | 78.86 | 98,301 | -2.49(-3.06%) |
Oct 08, 2014 | 82.19 | 82.49 | 80.60 | 81.34 | 52,820 | -1.09(-1.33%) |
Oct 07, 2014 | 83.40 | 83.40 | 82.40 | 82.44 | 37,276 | -1.13(-1.35%) |
Oct 06, 2014 | 84.71 | 84.90 | 83.56 | 83.56 | 32,189 | -1.06(-1.25%) |
Oct 03, 2014 | 84.46 | 84.83 | 83.86 | 84.62 | 35,533 | +0.32(+0.38%) |
Oct 02, 2014 | 84.36 | 84.62 | 83.00 | 84.30 | 58,318 | -0.04(-0.04%) |