Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 85.90 | 84.42 | 84.42 | 84.42 | 992,314 | -1.10(-1.29%) |
Dec 30, 2014 | 85.41 | 85.99 | 85.12 | 85.52 | 759,344 | +0.10(+0.12%) |
Dec 29, 2014 | 85.34 | 85.53 | 84.83 | 85.43 | 837,386 | +0.14(+0.16%) |
Dec 26, 2014 | 85.73 | 85.94 | 85.18 | 85.29 | 653,825 | -0.32(-0.37%) |
Dec 24, 2014 | 86.13 | 85.61 | 85.61 | 85.61 | 705,466 | -0.54(-0.63%) |
Dec 23, 2014 | 85.13 | 87.61 | 83.89 | 86.15 | 4,038,897 | +1.44(+1.71%) |
Dec 22, 2014 | 84.55 | 85.14 | 84.40 | 84.71 | 1,246,020 | +0.18(+0.21%) |
Dec 19, 2014 | 85.72 | 86.15 | 84.28 | 84.53 | 2,927,246 | -0.93(-1.09%) |
Dec 18, 2014 | 83.80 | 85.47 | 83.48 | 85.46 | 1,934,731 | +2.68(+3.23%) |
Dec 17, 2014 | 81.11 | 82.95 | 80.77 | 82.78 | 1,753,489 | +1.83(+2.26%) |
Dec 16, 2014 | 81.25 | 82.59 | 80.94 | 80.95 | 1,519,054 | -0.55(-0.68%) |
Dec 15, 2014 | 82.53 | 82.81 | 81.11 | 81.51 | 1,594,901 | -0.53(-0.65%) |
Dec 12, 2014 | 82.60 | 83.25 | 81.96 | 82.04 | 1,383,364 | -1.26(-1.51%) |
Dec 11, 2014 | 83.08 | 83.79 | 82.89 | 83.30 | 1,647,834 | +0.69(+0.83%) |
Dec 10, 2014 | 84.08 | 84.33 | 82.37 | 82.61 | 1,857,878 | -1.58(-1.87%) |
Dec 09, 2014 | 83.58 | 84.24 | 83.08 | 84.19 | 1,030,022 | -0.17(-0.20%) |
Dec 08, 2014 | 84.29 | 85.05 | 84.18 | 84.36 | 1,060,496 | -0.02(-0.02%) |
Dec 05, 2014 | 84.07 | 84.59 | 83.89 | 84.38 | 720,973 | +0.21(+0.25%) |
Dec 04, 2014 | 83.93 | 84.73 | 83.75 | 84.16 | 692,441 | -0.12(-0.14%) |
Dec 03, 2014 | 84.38 | 84.40 | 83.78 | 84.28 | 1,243,047 | -0.13(-0.16%) |
Dec 02, 2014 | 83.12 | 84.65 | 83.11 | 84.41 | 1,747,554 | +1.52(+1.83%) |
Dec 01, 2014 | 82.75 | 83.44 | 82.37 | 82.90 | 917,438 | +0.04(+0.05%) |
Nov 28, 2014 | 82.61 | 83.70 | 82.60 | 82.85 | 763,514 | +0.48(+0.58%) |
Nov 26, 2014 | 81.95 | 82.37 | 82.37 | 82.37 | 935,800 | +0.42(+0.51%) |
Nov 25, 2014 | 81.55 | 82.12 | 81.45 | 81.95 | 1,718,730 | +0.45(+0.55%) |
Nov 24, 2014 | 80.83 | 81.64 | 80.35 | 81.51 | 2,012,171 | +1.15(+1.43%) |
Nov 21, 2014 | 80.90 | 80.95 | 80.17 | 80.36 | 1,746,663 | +0.41(+0.51%) |
Nov 20, 2014 | 79.78 | 80.11 | 79.31 | 79.95 | 734,017 | +0.01(+0.01%) |
Nov 19, 2014 | 80.15 | 80.48 | 79.88 | 79.94 | 1,028,284 | -0.46(-0.58%) |
Nov 18, 2014 | 78.99 | 80.53 | 78.83 | 80.40 | 1,446,163 | +1.45(+1.84%) |
Nov 17, 2014 | 78.33 | 79.05 | 78.18 | 78.95 | 679,169 | +0.47(+0.60%) |
Nov 14, 2014 | 79.04 | 79.04 | 78.19 | 78.47 | 786,160 | -0.75(-0.95%) |
Nov 13, 2014 | 79.18 | 79.58 | 78.80 | 79.22 | 995,459 | +0.23(+0.29%) |
Nov 12, 2014 | 78.80 | 79.21 | 78.69 | 78.99 | 691,533 | -0.09(-0.11%) |
Nov 11, 2014 | 78.82 | 79.37 | 78.69 | 79.08 | 609,237 | +0.21(+0.27%) |
Nov 10, 2014 | 77.92 | 78.92 | 77.58 | 78.87 | 919,160 | +0.86(+1.11%) |
Nov 07, 2014 | 78.77 | 78.92 | 77.71 | 78.00 | 2,273,330 | -0.96(-1.22%) |
Nov 06, 2014 | 78.71 | 79.14 | 78.52 | 78.96 | 1,146,222 | +0.47(+0.60%) |
Nov 05, 2014 | 78.49 | 78.68 | 78.18 | 78.49 | 2,417,599 | +0.33(+0.42%) |
Nov 04, 2014 | 77.48 | 78.22 | 77.39 | 78.16 | 1,206,451 | +0.71(+0.92%) |
Nov 03, 2014 | 77.90 | 78.30 | 77.35 | 77.45 | 1,391,926 | -0.61(-0.78%) |
Oct 31, 2014 | 78.37 | 78.66 | 77.97 | 78.05 | 1,444,248 | +0.44(+0.56%) |
Oct 30, 2014 | 76.85 | 77.80 | 76.83 | 77.62 | 1,542,151 | +0.32(+0.42%) |
Oct 29, 2014 | 76.90 | 77.36 | 76.71 | 77.30 | 1,529,541 | +0.44(+0.57%) |
Oct 28, 2014 | 75.81 | 76.91 | 75.72 | 76.86 | 1,579,260 | +1.61(+2.15%) |
Oct 27, 2014 | 75.06 | 75.10 | 75.10 | 75.25 | 879,818 | +0.14(+0.19%) |
Oct 24, 2014 | 74.27 | 75.29 | 74.27 | 75.10 | 750,748 | +0.62(+0.83%) |
Oct 23, 2014 | 74.44 | 74.84 | 74.10 | 74.49 | 1,348,604 | +0.86(+1.17%) |
Oct 22, 2014 | 73.35 | 74.05 | 73.21 | 73.62 | 1,741,365 | +0.37(+0.51%) |
Oct 21, 2014 | 72.71 | 73.63 | 72.71 | 73.25 | 1,798,382 | +1.02(+1.41%) |
Oct 20, 2014 | 71.18 | 72.26 | 71.15 | 72.23 | 1,714,570 | +0.64(+0.90%) |
Oct 17, 2014 | 70.80 | 72.11 | 70.77 | 71.59 | 3,417,505 | +0.96(+1.36%) |
Oct 16, 2014 | 70.08 | 71.33 | 69.87 | 70.63 | 2,854,955 | -0.25(-0.35%) |
Oct 15, 2014 | 70.96 | 71.31 | 69.44 | 70.88 | 3,343,783 | -1.03(-1.44%) |
Oct 14, 2014 | 72.81 | 73.44 | 71.77 | 71.91 | 3,032,936 | -0.52(-0.71%) |
Oct 13, 2014 | 72.76 | 73.41 | 72.40 | 72.43 | 2,254,663 | -0.61(-0.83%) |
Oct 10, 2014 | 73.66 | 74.57 | 73.03 | 73.03 | 1,500,599 | -0.91(-1.23%) |
Oct 09, 2014 | 74.97 | 75.57 | 73.90 | 73.94 | 1,502,175 | -1.28(-1.70%) |
Oct 08, 2014 | 73.65 | 75.22 | 73.50 | 75.22 | 2,084,878 | +1.70(+2.32%) |
Oct 07, 2014 | 74.17 | 74.26 | 73.47 | 73.52 | 1,694,480 | -1.12(-1.51%) |
Oct 06, 2014 | 74.14 | 74.99 | 74.09 | 74.64 | 1,544,849 | +1.06(+1.44%) |
Oct 03, 2014 | 73.46 | 73.80 | 73.24 | 73.58 | 1,608,451 | +0.69(+0.94%) |
Oct 02, 2014 | 72.32 | 73.19 | 72.16 | 72.89 | 1,521,115 | +0.37(+0.50%) |