Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 86.05 | 85.03 | 85.03 | 85.03 | 53,966 | -0.87(-1.01%) |
Dec 30, 2014 | 86.15 | 86.35 | 85.89 | 85.89 | 30,254 | -0.44(-0.51%) |
Dec 29, 2014 | 86.20 | 86.47 | 86.15 | 86.33 | 64,080 | -0.06(-0.08%) |
Dec 26, 2014 | 86.26 | 86.57 | 86.26 | 86.40 | 46,810 | +0.31(+0.36%) |
Dec 24, 2014 | 86.19 | 86.09 | 86.09 | 86.09 | 23,286 | -0.10(-0.12%) |
Dec 23, 2014 | 85.83 | 86.38 | 85.83 | 86.19 | 28,119 | +0.57(+0.66%) |
Dec 22, 2014 | 85.17 | 85.63 | 85.17 | 85.63 | 26,311 | +0.57(+0.66%) |
Dec 19, 2014 | 85.12 | 85.33 | 84.81 | 85.06 | 127,257 | +0.17(+0.20%) |
Dec 18, 2014 | 84.20 | 84.89 | 83.92 | 84.89 | 36,504 | +1.65(+1.99%) |
Dec 17, 2014 | 82.06 | 83.40 | 81.99 | 83.24 | 597,420 | +1.36(+1.66%) |
Dec 16, 2014 | 82.24 | 83.53 | 81.53 | 81.88 | 312,244 | -0.86(-1.03%) |
Dec 15, 2014 | 83.70 | 83.78 | 82.54 | 82.73 | 22,785 | -0.65(-0.78%) |
Dec 12, 2014 | 84.04 | 84.60 | 83.37 | 83.38 | 29,254 | -1.13(-1.34%) |
Dec 11, 2014 | 84.25 | 85.16 | 84.25 | 84.51 | 116,335 | +0.49(+0.59%) |
Dec 10, 2014 | 85.09 | 85.17 | 84.02 | 84.02 | 40,772 | -1.07(-1.26%) |
Dec 09, 2014 | 84.69 | 85.13 | 84.21 | 85.09 | 47,600 | -0.21(-0.24%) |
Dec 08, 2014 | 85.79 | 85.92 | 85.14 | 85.30 | 116,622 | -0.46(-0.54%) |
Dec 05, 2014 | 85.83 | 85.83 | 85.63 | 85.76 | 14,932 | +0.00(+0.00%) |
Dec 04, 2014 | 85.88 | 86.01 | 85.57 | 85.76 | 214,425 | -0.28(-0.33%) |
Dec 03, 2014 | 86.17 | 86.17 | 85.83 | 86.05 | 17,399 | -0.12(-0.14%) |
Dec 02, 2014 | 85.76 | 86.22 | 85.76 | 86.17 | 77,696 | +0.40(+0.46%) |
Dec 01, 2014 | 86.17 | 86.17 | 85.77 | 85.77 | 120,361 | -0.68(-0.78%) |
Nov 28, 2014 | 85.76 | 86.61 | 85.76 | 86.45 | 19,490 | +0.87(+1.01%) |
Nov 26, 2014 | 85.46 | 85.58 | 85.58 | 85.58 | 26,871 | +0.19(+0.22%) |
Nov 25, 2014 | 85.23 | 85.58 | 85.21 | 85.39 | 17,750 | +0.19(+0.23%) |
Nov 24, 2014 | 85.29 | 85.47 | 85.07 | 85.20 | 47,489 | +0.09(+0.10%) |
Nov 21, 2014 | 85.66 | 85.66 | 85.07 | 85.11 | 44,090 | +0.25(+0.29%) |
Nov 20, 2014 | 84.66 | 84.99 | 84.66 | 84.86 | 7,450 | -0.09(-0.10%) |
Nov 19, 2014 | 84.59 | 85.01 | 84.52 | 84.95 | 26,435 | +0.20(+0.24%) |
Nov 18, 2014 | 84.42 | 84.80 | 84.40 | 84.75 | 10,825 | +0.40(+0.47%) |
Nov 17, 2014 | 83.85 | 84.35 | 83.85 | 84.35 | 17,758 | +0.50(+0.60%) |
Nov 14, 2014 | 84.24 | 84.24 | 83.65 | 83.85 | 13,731 | -0.34(-0.40%) |
Nov 13, 2014 | 84.08 | 84.68 | 83.96 | 84.19 | 20,325 | +0.10(+0.12%) |
Nov 12, 2014 | 83.62 | 84.20 | 83.62 | 84.08 | 57,486 | +0.25(+0.30%) |
Nov 11, 2014 | 83.74 | 83.97 | 83.74 | 83.83 | 16,121 | -0.02(-0.02%) |
Nov 10, 2014 | 83.57 | 83.85 | 83.47 | 83.85 | 28,435 | +0.25(+0.30%) |
Nov 07, 2014 | 83.18 | 83.66 | 83.18 | 83.60 | 45,720 | +0.00(+0.00%) |
Nov 06, 2014 | 83.59 | 83.61 | 83.19 | 83.60 | 109,947 | +0.39(+0.47%) |
Nov 05, 2014 | 83.12 | 83.41 | 82.90 | 83.21 | 59,028 | +0.53(+0.63%) |
Nov 04, 2014 | 82.41 | 82.98 | 82.41 | 82.69 | 58,713 | -0.06(-0.07%) |
Nov 03, 2014 | 82.40 | 82.76 | 82.40 | 82.74 | 213,903 | +0.28(+0.34%) |
Oct 31, 2014 | 82.45 | 82.68 | 82.14 | 82.46 | 38,768 | +0.69(+0.84%) |
Oct 30, 2014 | 81.02 | 81.94 | 80.84 | 81.77 | 26,596 | +0.57(+0.70%) |
Oct 29, 2014 | 81.43 | 81.52 | 80.77 | 81.21 | 14,680 | -0.25(-0.31%) |
Oct 28, 2014 | 80.94 | 81.46 | 80.85 | 81.46 | 28,072 | +0.77(+0.95%) |
Oct 27, 2014 | 80.35 | 80.68 | 80.68 | 80.69 | 54,818 | +0.02(+0.02%) |
Oct 24, 2014 | 80.30 | 80.69 | 80.28 | 80.68 | 49,219 | +0.58(+0.73%) |
Oct 23, 2014 | 80.38 | 80.55 | 80.04 | 80.09 | 38,688 | +0.11(+0.13%) |
Oct 22, 2014 | 80.04 | 80.58 | 79.97 | 79.99 | 58,119 | -0.04(-0.05%) |
Oct 21, 2014 | 79.38 | 80.03 | 79.06 | 80.03 | 109,148 | +0.65(+0.82%) |
Oct 20, 2014 | 78.08 | 79.41 | 78.08 | 79.38 | 287,038 | +1.13(+1.44%) |
Oct 17, 2014 | 78.24 | 78.43 | 77.83 | 78.24 | 33,316 | +0.75(+0.97%) |
Oct 16, 2014 | 77.19 | 77.81 | 76.44 | 77.49 | 32,100 | -0.03(-0.04%) |
Oct 15, 2014 | 77.53 | 77.66 | 76.09 | 77.53 | 89,465 | -0.48(-0.62%) |
Oct 14, 2014 | 78.54 | 78.54 | 77.99 | 78.01 | 102,355 | +0.09(+0.12%) |
Oct 13, 2014 | 78.72 | 79.10 | 77.92 | 77.92 | 26,078 | -1.28(-1.62%) |
Oct 10, 2014 | 79.33 | 79.83 | 79.17 | 79.20 | 14,857 | -0.12(-0.15%) |
Oct 09, 2014 | 80.31 | 80.55 | 79.30 | 79.32 | 31,546 | -1.23(-1.52%) |
Oct 08, 2014 | 79.54 | 80.55 | 79.17 | 80.55 | 37,110 | +1.08(+1.36%) |
Oct 07, 2014 | 79.89 | 80.23 | 79.46 | 79.46 | 51,697 | -0.89(-1.11%) |
Oct 06, 2014 | 80.53 | 80.53 | 79.85 | 80.35 | 48,847 | +0.05(+0.06%) |
Oct 03, 2014 | 79.99 | 80.36 | 79.75 | 80.30 | 79,618 | +0.79(+1.00%) |
Oct 02, 2014 | 79.15 | 79.56 | 78.91 | 79.51 | 114,655 | +0.27(+0.35%) |