Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 78.21 | 75.99 | 75.99 | 75.99 | 34,993 | -1.68(-2.17%) |
Dec 30, 2014 | 79.24 | 79.77 | 77.15 | 77.67 | 22,518 | -1.69(-2.13%) |
Dec 29, 2014 | 77.74 | 80.04 | 77.58 | 79.36 | 40,521 | +1.51(+1.94%) |
Dec 26, 2014 | 76.93 | 78.10 | 76.47 | 77.85 | 23,676 | +0.93(+1.21%) |
Dec 24, 2014 | 77.25 | 76.93 | 76.93 | 76.93 | 19,127 | -0.34(-0.44%) |
Dec 23, 2014 | 77.05 | 78.07 | 76.84 | 77.27 | 36,326 | +0.26(+0.33%) |
Dec 22, 2014 | 76.36 | 80.48 | 75.67 | 77.01 | 62,416 | +0.98(+1.28%) |
Dec 19, 2014 | 77.29 | 77.52 | 75.91 | 76.03 | 51,627 | -1.47(-1.90%) |
Dec 18, 2014 | 78.17 | 78.21 | 76.68 | 77.51 | 32,326 | +0.88(+1.15%) |
Dec 17, 2014 | 76.67 | 76.98 | 72.75 | 76.62 | 56,211 | -0.82(-1.06%) |
Dec 16, 2014 | 79.01 | 81.55 | 76.34 | 77.44 | 38,351 | -1.97(-2.48%) |
Dec 15, 2014 | 88.11 | 88.11 | 78.69 | 79.41 | 46,546 | -7.75(-8.89%) |
Dec 12, 2014 | 89.85 | 89.85 | 87.16 | 87.16 | 20,768 | -2.93(-3.25%) |
Dec 11, 2014 | 89.84 | 91.70 | 88.93 | 90.08 | 24,468 | +0.24(+0.27%) |
Dec 10, 2014 | 92.94 | 93.63 | 88.43 | 89.84 | 57,209 | -3.05(-3.29%) |
Dec 09, 2014 | 92.37 | 92.92 | 86.56 | 92.90 | 38,516 | +0.48(+0.52%) |
Dec 08, 2014 | 95.54 | 95.54 | 92.41 | 92.42 | 19,266 | -3.12(-3.26%) |
Dec 05, 2014 | 93.93 | 95.90 | 92.83 | 95.54 | 26,679 | +2.20(+2.35%) |
Dec 04, 2014 | 93.86 | 95.49 | 92.14 | 93.34 | 36,455 | +0.05(+0.05%) |
Dec 03, 2014 | 91.41 | 94.02 | 90.49 | 93.29 | 36,022 | +1.39(+1.51%) |
Dec 02, 2014 | 93.45 | 93.54 | 89.70 | 91.91 | 45,357 | -0.65(-0.71%) |
Dec 01, 2014 | 95.15 | 95.58 | 92.19 | 92.56 | 28,448 | -2.80(-2.94%) |
Nov 28, 2014 | 96.85 | 98.12 | 94.66 | 95.36 | 8,004 | -1.06(-1.10%) |
Nov 26, 2014 | 97.61 | 96.42 | 96.42 | 96.42 | 18,279 | -0.96(-0.98%) |
Nov 25, 2014 | 99.31 | 100.97 | 96.66 | 97.38 | 22,895 | -1.66(-1.68%) |
Nov 24, 2014 | 99.51 | 101.98 | 98.73 | 99.04 | 21,723 | +0.36(+0.36%) |
Nov 21, 2014 | 98.52 | 101.10 | 97.73 | 98.68 | 23,784 | +1.48(+1.52%) |
Nov 20, 2014 | 96.04 | 97.42 | 95.14 | 97.20 | 15,438 | +1.08(+1.13%) |
Nov 19, 2014 | 96.82 | 97.38 | 95.86 | 96.12 | 23,551 | -0.47(-0.49%) |
Nov 18, 2014 | 96.22 | 97.51 | 96.22 | 96.58 | 26,732 | +0.62(+0.64%) |
Nov 17, 2014 | 95.22 | 97.88 | 95.12 | 95.97 | 25,485 | +0.61(+0.64%) |
Nov 14, 2014 | 94.16 | 96.11 | 94.16 | 95.36 | 28,004 | +0.48(+0.50%) |
Nov 13, 2014 | 95.45 | 96.59 | 93.46 | 94.88 | 30,167 | +0.22(+0.23%) |
Nov 12, 2014 | 95.50 | 97.68 | 94.39 | 94.66 | 21,631 | -0.83(-0.87%) |
Nov 11, 2014 | 97.83 | 97.83 | 94.62 | 95.49 | 16,217 | -1.53(-1.58%) |
Nov 10, 2014 | 97.38 | 97.88 | 96.50 | 97.03 | 15,776 | +0.56(+0.58%) |
Nov 07, 2014 | 94.90 | 97.79 | 94.86 | 96.47 | 21,011 | +1.80(+1.90%) |
Nov 06, 2014 | 96.32 | 96.32 | 93.18 | 94.66 | 19,066 | -1.66(-1.73%) |
Nov 05, 2014 | 95.93 | 97.79 | 94.66 | 96.33 | 28,778 | +1.99(+2.10%) |
Nov 04, 2014 | 94.44 | 96.03 | 92.85 | 94.34 | 42,334 | +0.45(+0.48%) |
Nov 03, 2014 | 95.58 | 95.90 | 92.24 | 93.89 | 28,966 | -1.43(-1.50%) |
Oct 31, 2014 | 96.02 | 96.02 | 94.23 | 95.33 | 29,586 | +0.70(+0.74%) |
Oct 30, 2014 | 94.54 | 96.50 | 91.61 | 94.63 | 32,254 | +0.31(+0.33%) |
Oct 29, 2014 | 97.39 | 97.39 | 92.46 | 94.31 | 28,727 | -3.08(-3.16%) |
Oct 28, 2014 | 92.82 | 100.58 | 90.36 | 97.39 | 53,896 | +5.47(+5.95%) |
Oct 27, 2014 | 90.18 | 93.31 | 87.70 | 91.93 | 54,349 | +3.06(+3.44%) |
Oct 24, 2014 | 79.43 | 89.55 | 79.43 | 88.86 | 112,265 | +10.67(+13.65%) |
Oct 23, 2014 | 76.59 | 78.41 | 76.28 | 78.19 | 18,157 | +2.55(+3.37%) |
Oct 22, 2014 | 75.93 | 76.56 | 75.23 | 75.65 | 17,206 | -0.47(-0.62%) |
Oct 21, 2014 | 73.24 | 76.14 | 73.24 | 76.12 | 19,398 | +3.01(+4.12%) |
Oct 20, 2014 | 75.03 | 75.03 | 72.09 | 73.10 | 25,241 | -1.66(-2.22%) |
Oct 17, 2014 | 74.98 | 77.06 | 73.82 | 74.77 | 35,694 | +0.96(+1.30%) |
Oct 16, 2014 | 70.70 | 74.53 | 70.54 | 73.81 | 31,135 | +1.60(+2.21%) |
Oct 15, 2014 | 71.72 | 72.77 | 66.29 | 72.21 | 15,888 | +0.20(+0.28%) |
Oct 14, 2014 | 71.29 | 72.93 | 69.94 | 72.01 | 24,418 | +1.31(+1.85%) |
Oct 13, 2014 | 71.49 | 72.90 | 66.42 | 70.70 | 31,143 | -0.80(-1.12%) |
Oct 10, 2014 | 71.95 | 73.60 | 68.48 | 71.50 | 37,007 | -0.96(-1.33%) |
Oct 09, 2014 | 73.42 | 73.49 | 71.39 | 72.47 | 15,172 | -0.68(-0.93%) |
Oct 08, 2014 | 72.02 | 73.70 | 71.70 | 73.15 | 14,064 | +1.39(+1.93%) |
Oct 07, 2014 | 73.53 | 74.08 | 71.42 | 71.76 | 25,835 | -2.31(-3.11%) |
Oct 06, 2014 | 75.41 | 75.41 | 73.89 | 74.07 | 25,497 | -1.35(-1.79%) |
Oct 03, 2014 | 74.89 | 76.39 | 74.44 | 75.42 | 13,685 | +0.89(+1.20%) |
Oct 02, 2014 | 74.55 | 76.26 | 73.95 | 74.53 | 22,697 | -0.22(-0.30%) |