Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 85.56 | 84.76 | 84.76 | 84.76 | 410,900 | -0.92(-1.07%) |
Dec 30, 2014 | 86.61 | 86.92 | 84.54 | 85.68 | 453,174 | -1.02(-1.18%) |
Dec 29, 2014 | 88.47 | 88.77 | 86.06 | 86.70 | 531,859 | -2.20(-2.47%) |
Dec 26, 2014 | 88.91 | 89.75 | 88.39 | 88.90 | 269,770 | +0.14(+0.16%) |
Dec 24, 2014 | 88.78 | 88.76 | 88.76 | 88.76 | 175,800 | +0.04(+0.05%) |
Dec 23, 2014 | 87.50 | 89.86 | 87.28 | 88.72 | 799,609 | +1.71(+1.97%) |
Dec 22, 2014 | 88.06 | 88.79 | 86.53 | 87.01 | 658,165 | -1.05(-1.19%) |
Dec 19, 2014 | 89.12 | 89.95 | 87.48 | 88.06 | 907,587 | -0.74(-0.83%) |
Dec 18, 2014 | 87.11 | 89.72 | 86.92 | 88.80 | 1,163,981 | +2.93(+3.41%) |
Dec 17, 2014 | 80.56 | 86.03 | 80.56 | 85.87 | 1,284,653 | +5.55(+6.91%) |
Dec 16, 2014 | 80.37 | 81.78 | 79.39 | 80.32 | 788,473 | -1.26(-1.54%) |
Dec 15, 2014 | 80.77 | 82.34 | 79.20 | 81.58 | 815,374 | +0.99(+1.23%) |
Dec 12, 2014 | 82.77 | 83.79 | 80.56 | 80.59 | 853,219 | -2.63(-3.16%) |
Dec 11, 2014 | 82.96 | 86.49 | 82.85 | 83.22 | 870,863 | +1.47(+1.80%) |
Dec 10, 2014 | 83.71 | 85.58 | 81.40 | 81.75 | 1,123,978 | -0.45(-0.55%) |
Dec 09, 2014 | 78.76 | 82.31 | 78.11 | 82.20 | 764,316 | +1.81(+2.25%) |
Dec 08, 2014 | 81.35 | 82.25 | 79.77 | 80.39 | 844,138 | -1.40(-1.71%) |
Dec 05, 2014 | 80.97 | 82.21 | 80.79 | 81.79 | 601,993 | +0.74(+0.91%) |
Dec 04, 2014 | 81.48 | 82.84 | 80.57 | 81.05 | 638,593 | -0.22(-0.27%) |
Dec 03, 2014 | 81.75 | 81.76 | 80.10 | 81.27 | 886,375 | -1.53(-1.85%) |
Dec 02, 2014 | 83.19 | 84.00 | 82.18 | 82.80 | 839,042 | +0.99(+1.21%) |
Dec 01, 2014 | 83.30 | 83.60 | 80.99 | 81.81 | 700,503 | -2.07(-2.47%) |
Nov 28, 2014 | 83.62 | 84.48 | 83.10 | 83.88 | 382,359 | +0.02(+0.02%) |
Nov 26, 2014 | 82.00 | 83.86 | 83.86 | 83.86 | 673,400 | +1.73(+2.11%) |
Nov 25, 2014 | 83.00 | 83.45 | 81.28 | 82.13 | 1,021,494 | -0.92(-1.11%) |
Nov 24, 2014 | 81.71 | 83.68 | 81.33 | 83.05 | 667,666 | +1.30(+1.59%) |
Nov 21, 2014 | 81.26 | 82.86 | 81.26 | 81.75 | 1,047,071 | +1.23(+1.53%) |
Nov 20, 2014 | 80.00 | 81.20 | 78.55 | 80.52 | 735,562 | +0.29(+0.36%) |
Nov 19, 2014 | 82.10 | 82.43 | 78.77 | 80.23 | 1,604,316 | -1.87(-2.28%) |
Nov 18, 2014 | 83.58 | 84.99 | 82.00 | 82.10 | 844,674 | -1.21(-1.45%) |
Nov 17, 2014 | 84.11 | 86.85 | 82.75 | 83.31 | 947,833 | -1.52(-1.79%) |
Nov 14, 2014 | 82.27 | 85.00 | 81.29 | 84.83 | 782,532 | +2.24(+2.71%) |
Nov 13, 2014 | 83.68 | 84.50 | 80.93 | 82.59 | 1,124,548 | -0.86(-1.03%) |
Nov 12, 2014 | 83.97 | 84.00 | 82.41 | 83.45 | 884,882 | -0.60(-0.71%) |
Nov 11, 2014 | 83.54 | 84.50 | 82.64 | 84.05 | 869,124 | +0.50(+0.60%) |
Nov 10, 2014 | 83.62 | 84.45 | 81.77 | 83.55 | 1,541,657 | -1.37(-1.61%) |
Nov 07, 2014 | 84.32 | 85.53 | 82.51 | 84.92 | 1,186,718 | +0.63(+0.75%) |
Nov 06, 2014 | 85.49 | 88.50 | 83.11 | 84.29 | 4,166,827 | +7.79(+10.18%) |
Nov 05, 2014 | 80.87 | 80.89 | 76.27 | 76.50 | 2,163,218 | -3.99(-4.96%) |
Nov 04, 2014 | 81.07 | 81.33 | 78.79 | 80.49 | 749,693 | -0.81(-1.00%) |
Nov 03, 2014 | 82.13 | 82.62 | 80.13 | 81.30 | 1,426,660 | -1.29(-1.56%) |
Oct 31, 2014 | 81.65 | 83.99 | 81.45 | 82.59 | 1,306,801 | +1.90(+2.35%) |
Oct 30, 2014 | 79.35 | 81.18 | 78.31 | 80.69 | 1,034,758 | +0.93(+1.17%) |
Oct 29, 2014 | 81.00 | 81.00 | 78.37 | 79.76 | 956,909 | -1.43(-1.76%) |
Oct 28, 2014 | 78.34 | 81.92 | 77.70 | 81.19 | 1,536,400 | +3.48(+4.48%) |
Oct 27, 2014 | 77.87 | 77.90 | 77.90 | 77.71 | 761,483 | -0.19(-0.24%) |
Oct 24, 2014 | 75.60 | 78.55 | 75.51 | 77.90 | 1,212,380 | +2.84(+3.78%) |
Oct 23, 2014 | 73.41 | 77.42 | 72.95 | 75.06 | 1,543,918 | +2.30(+3.16%) |
Oct 22, 2014 | 75.00 | 75.37 | 72.16 | 72.76 | 1,210,233 | -2.74(-3.63%) |
Oct 21, 2014 | 71.74 | 75.99 | 71.74 | 75.50 | 1,363,684 | +3.94(+5.51%) |
Oct 20, 2014 | 70.16 | 73.88 | 70.01 | 71.56 | 1,638,857 | +1.02(+1.45%) |
Oct 17, 2014 | 69.01 | 72.75 | 68.68 | 70.54 | 2,078,447 | +2.51(+3.69%) |
Oct 16, 2014 | 65.19 | 69.39 | 65.11 | 68.03 | 1,666,830 | +1.65(+2.49%) |
Oct 15, 2014 | 64.43 | 67.13 | 62.75 | 66.38 | 1,812,792 | +0.39(+0.59%) |
Oct 14, 2014 | 65.64 | 67.74 | 64.30 | 65.99 | 1,382,063 | +1.25(+1.93%) |
Oct 13, 2014 | 68.32 | 68.69 | 62.15 | 64.74 | 2,420,344 | -2.88(-4.26%) |
Oct 10, 2014 | 71.64 | 73.05 | 67.58 | 67.62 | 1,740,403 | -5.04(-6.94%) |
Oct 09, 2014 | 72.18 | 75.64 | 71.61 | 72.66 | 1,707,090 | +0.20(+0.28%) |
Oct 08, 2014 | 70.74 | 72.98 | 68.33 | 72.46 | 1,453,000 | +1.22(+1.71%) |
Oct 07, 2014 | 70.18 | 73.43 | 69.93 | 71.24 | 1,261,799 | +0.09(+0.13%) |
Oct 06, 2014 | 72.55 | 76.06 | 70.91 | 71.15 | 1,957,167 | +0.93(+1.32%) |
Oct 03, 2014 | 70.06 | 71.98 | 69.69 | 70.22 | 963,731 | +0.87(+1.25%) |
Oct 02, 2014 | 68.44 | 69.62 | 65.80 | 69.35 | 1,428,613 | +1.32(+1.94%) |