Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 86.15 | 85.06 | 85.06 | 85.06 | 2,018,506 | -1.33(-1.54%) |
Dec 30, 2014 | 86.14 | 86.94 | 86.14 | 86.40 | 1,843,254 | -0.07(-0.08%) |
Dec 29, 2014 | 86.88 | 87.06 | 86.27 | 86.46 | 1,856,466 | -0.62(-0.71%) |
Dec 26, 2014 | 86.74 | 87.49 | 86.74 | 87.08 | 1,345,098 | +0.38(+0.43%) |
Dec 24, 2014 | 87.21 | 86.71 | 86.71 | 86.71 | 1,357,170 | -0.15(-0.18%) |
Dec 23, 2014 | 86.12 | 87.29 | 85.87 | 86.86 | 2,740,921 | +1.13(+1.31%) |
Dec 22, 2014 | 85.49 | 85.92 | 85.06 | 85.73 | 2,058,103 | +0.45(+0.53%) |
Dec 19, 2014 | 85.29 | 85.68 | 84.56 | 85.29 | 4,157,102 | +0.32(+0.37%) |
Dec 18, 2014 | 84.56 | 84.97 | 83.89 | 84.97 | 3,149,054 | +1.14(+1.36%) |
Dec 17, 2014 | 83.09 | 84.10 | 82.65 | 83.83 | 2,531,571 | +1.07(+1.30%) |
Dec 16, 2014 | 82.62 | 84.14 | 82.36 | 82.75 | 2,461,565 | +0.04(+0.04%) |
Dec 15, 2014 | 82.94 | 83.86 | 82.41 | 82.72 | 2,350,295 | -0.24(-0.29%) |
Dec 12, 2014 | 83.31 | 84.31 | 82.94 | 82.96 | 2,281,819 | -1.00(-1.19%) |
Dec 11, 2014 | 83.42 | 84.47 | 83.30 | 83.96 | 1,922,406 | +0.64(+0.77%) |
Dec 10, 2014 | 83.84 | 84.31 | 83.25 | 83.32 | 2,018,502 | -0.39(-0.47%) |
Dec 09, 2014 | 83.28 | 84.02 | 83.22 | 83.71 | 2,297,876 | -0.31(-0.37%) |
Dec 08, 2014 | 83.98 | 84.53 | 83.79 | 84.02 | 2,633,135 | +0.06(+0.07%) |
Dec 05, 2014 | 84.28 | 84.45 | 83.71 | 83.96 | 2,742,447 | -0.41(-0.49%) |
Dec 04, 2014 | 84.67 | 84.91 | 83.97 | 84.37 | 2,348,175 | -0.07(-0.09%) |
Dec 03, 2014 | 84.72 | 84.81 | 83.82 | 84.45 | 3,879,651 | -0.50(-0.59%) |
Dec 02, 2014 | 84.57 | 85.22 | 84.20 | 84.95 | 2,353,676 | +0.23(+0.27%) |
Dec 01, 2014 | 84.50 | 85.31 | 84.47 | 84.72 | 2,141,036 | -0.50(-0.58%) |
Nov 28, 2014 | 83.81 | 85.36 | 83.76 | 85.22 | 1,817,976 | +1.78(+2.13%) |
Nov 26, 2014 | 83.07 | 83.44 | 83.44 | 83.44 | 1,777,905 | +0.23(+0.28%) |
Nov 25, 2014 | 82.78 | 83.37 | 82.62 | 83.21 | 2,179,351 | +0.60(+0.73%) |
Nov 24, 2014 | 83.19 | 83.19 | 82.38 | 82.61 | 2,603,841 | -0.43(-0.52%) |
Nov 21, 2014 | 83.21 | 83.38 | 82.74 | 83.04 | 2,579,142 | +0.64(+0.78%) |
Nov 20, 2014 | 82.73 | 82.93 | 82.31 | 82.40 | 2,604,598 | -0.81(-0.98%) |
Nov 19, 2014 | 82.83 | 83.32 | 82.48 | 83.21 | 1,679,135 | +0.18(+0.21%) |
Nov 18, 2014 | 83.19 | 83.19 | 82.64 | 83.03 | 1,989,671 | -0.04(-0.04%) |
Nov 17, 2014 | 82.34 | 83.32 | 82.34 | 83.07 | 2,416,463 | +0.73(+0.89%) |
Nov 14, 2014 | 83.39 | 83.50 | 82.26 | 82.34 | 2,245,958 | -1.04(-1.24%) |
Nov 13, 2014 | 83.11 | 83.66 | 82.64 | 83.38 | 2,931,057 | +0.50(+0.61%) |
Nov 12, 2014 | 82.58 | 83.10 | 82.30 | 82.87 | 1,916,801 | +0.01(+0.01%) |
Nov 11, 2014 | 83.17 | 83.24 | 82.63 | 82.86 | 1,790,308 | -0.40(-0.48%) |
Nov 10, 2014 | 82.62 | 83.27 | 82.34 | 83.27 | 1,816,082 | +0.50(+0.60%) |
Nov 07, 2014 | 82.37 | 82.79 | 82.02 | 82.77 | 2,788,512 | +0.14(+0.17%) |
Nov 06, 2014 | 82.37 | 82.88 | 82.05 | 82.63 | 2,473,806 | +0.56(+0.69%) |
Nov 05, 2014 | 83.43 | 83.43 | 81.41 | 82.07 | 3,474,826 | -0.64(-0.78%) |
Nov 04, 2014 | 81.23 | 82.82 | 81.23 | 82.71 | 4,183,034 | +1.32(+1.62%) |
Nov 03, 2014 | 79.99 | 81.41 | 79.72 | 81.39 | 3,144,905 | +1.32(+1.64%) |
Oct 31, 2014 | 79.88 | 80.46 | 79.72 | 80.08 | 2,631,499 | +0.46(+0.57%) |
Oct 30, 2014 | 78.87 | 79.81 | 78.87 | 79.62 | 1,581,189 | +0.13(+0.16%) |
Oct 29, 2014 | 79.81 | 79.90 | 78.94 | 79.50 | 1,768,591 | -0.20(-0.25%) |
Oct 28, 2014 | 79.66 | 79.79 | 79.12 | 79.70 | 1,926,887 | +0.31(+0.39%) |
Oct 27, 2014 | 79.26 | 79.26 | 79.22 | 79.39 | 1,549,201 | +0.13(+0.17%) |
Oct 24, 2014 | 78.95 | 79.50 | 78.74 | 79.26 | 1,741,884 | +0.76(+0.97%) |
Oct 23, 2014 | 79.29 | 79.29 | 77.98 | 78.49 | 2,519,035 | -0.45(-0.57%) |
Oct 22, 2014 | 78.28 | 79.53 | 78.17 | 78.94 | 3,255,462 | +1.00(+1.28%) |
Oct 21, 2014 | 76.46 | 78.03 | 75.45 | 77.95 | 2,920,853 | +2.24(+2.95%) |
Oct 20, 2014 | 74.43 | 75.73 | 74.43 | 75.71 | 2,357,591 | +1.25(+1.68%) |
Oct 17, 2014 | 74.23 | 74.59 | 73.43 | 74.47 | 3,371,414 | +0.85(+1.16%) |
Oct 16, 2014 | 73.01 | 74.15 | 72.80 | 73.61 | 2,674,892 | -0.26(-0.35%) |
Oct 15, 2014 | 74.17 | 75.24 | 73.05 | 73.87 | 3,876,177 | -0.70(-0.94%) |
Oct 14, 2014 | 74.88 | 75.00 | 74.25 | 74.57 | 2,439,259 | -0.13(-0.18%) |
Oct 13, 2014 | 75.95 | 76.06 | 74.67 | 74.70 | 2,375,186 | -1.28(-1.69%) |
Oct 10, 2014 | 76.13 | 76.71 | 75.99 | 75.99 | 2,017,229 | -0.01(-0.02%) |
Oct 09, 2014 | 76.43 | 76.94 | 75.75 | 76.00 | 2,306,376 | -0.53(-0.70%) |
Oct 08, 2014 | 75.16 | 76.56 | 75.05 | 76.53 | 3,047,348 | +1.57(+2.09%) |
Oct 07, 2014 | 74.65 | 75.61 | 74.52 | 74.96 | 2,344,673 | +0.10(+0.13%) |
Oct 06, 2014 | 75.48 | 75.68 | 74.41 | 74.86 | 2,609,160 | -0.61(-0.81%) |
Oct 03, 2014 | 75.29 | 75.71 | 75.03 | 75.47 | 2,409,341 | +0.62(+0.83%) |
Oct 02, 2014 | 74.98 | 75.57 | 74.75 | 74.85 | 2,015,073 | +0.04(+0.06%) |