Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 88.70 | 86.02 | 86.02 | 86.02 | 4,406 | -2.58(-2.91%) |
Dec 30, 2014 | 88.17 | 88.60 | 88.17 | 88.60 | 575 | -0.20(-0.23%) |
Dec 29, 2014 | 88.34 | 90.01 | 88.34 | 88.81 | 5,005 | +0.25(+0.29%) |
Dec 26, 2014 | 88.89 | 88.89 | 88.04 | 88.55 | 2,414 | +0.42(+0.48%) |
Dec 24, 2014 | 88.20 | 88.13 | 88.13 | 88.13 | 2,357 | +0.25(+0.28%) |
Dec 23, 2014 | 87.87 | 88.49 | 87.87 | 87.88 | 2,455 | +1.63(+1.89%) |
Dec 22, 2014 | 86.26 | 86.41 | 84.77 | 86.25 | 3,310 | +0.68(+0.80%) |
Dec 19, 2014 | 85.09 | 86.06 | 84.76 | 85.57 | 4,595 | +1.12(+1.33%) |
Dec 18, 2014 | 81.90 | 84.45 | 81.83 | 84.45 | 7,075 | +4.86(+6.11%) |
Dec 17, 2014 | 76.98 | 79.69 | 76.06 | 79.59 | 8,202 | +4.60(+6.13%) |
Dec 16, 2014 | 75.55 | 78.61 | 74.99 | 74.99 | 15,141 | -2.24(-2.90%) |
Dec 15, 2014 | 79.92 | 80.48 | 76.19 | 77.23 | 20,397 | -1.66(-2.10%) |
Dec 12, 2014 | 82.93 | 82.99 | 78.89 | 78.89 | 7,620 | -4.65(-5.56%) |
Dec 11, 2014 | 79.58 | 85.64 | 79.58 | 83.53 | 4,572 | +0.59(+0.72%) |
Dec 10, 2014 | 86.07 | 86.07 | 82.78 | 82.94 | 5,228 | -2.97(-3.46%) |
Dec 09, 2014 | 84.63 | 86.04 | 83.23 | 85.91 | 7,743 | -0.73(-0.84%) |
Dec 08, 2014 | 86.39 | 87.54 | 86.20 | 86.64 | 4,045 | +1.38(+1.62%) |
Dec 05, 2014 | 85.60 | 86.06 | 85.26 | 85.26 | 10,632 | +2.07(+2.49%) |
Dec 04, 2014 | 83.58 | 84.00 | 82.34 | 83.19 | 12,419 | -0.33(-0.40%) |
Dec 03, 2014 | 82.68 | 83.52 | 82.62 | 83.52 | 3,018 | +1.34(+1.64%) |
Dec 02, 2014 | 80.90 | 82.18 | 80.84 | 82.18 | 1,248 | +1.80(+2.24%) |
Dec 01, 2014 | 81.84 | 81.84 | 80.06 | 80.38 | 2,396 | -1.48(-1.81%) |
Nov 28, 2014 | 82.82 | 83.01 | 81.86 | 81.86 | 1,077 | -0.07(-0.08%) |
Nov 26, 2014 | 82.10 | 81.93 | 81.93 | 81.93 | 4,002 | +0.70(+0.86%) |
Nov 25, 2014 | 82.81 | 82.81 | 81.04 | 81.23 | 19,021 | -0.04(-0.05%) |
Nov 24, 2014 | 81.17 | 81.27 | 80.63 | 81.27 | 1,573 | +1.24(+1.55%) |
Nov 21, 2014 | 80.03 | 81.13 | 80.03 | 80.04 | 1,822 | +1.47(+1.87%) |
Nov 20, 2014 | 77.81 | 78.57 | 77.81 | 78.57 | 661 | +0.15(+0.19%) |
Nov 19, 2014 | 78.50 | 78.58 | 78.25 | 78.42 | 1,012 | -0.76(-0.96%) |
Nov 18, 2014 | 79.02 | 79.18 | 79.02 | 79.18 | 345 | +1.21(+1.55%) |
Nov 17, 2014 | 77.99 | 77.99 | 77.97 | 77.97 | 410 | -0.45(-0.57%) |
Nov 14, 2014 | 79.52 | 79.52 | 78.22 | 78.42 | 1,468 | -0.26(-0.33%) |
Nov 13, 2014 | 79.53 | 79.88 | 78.51 | 78.68 | 1,726 | -0.72(-0.91%) |
Nov 12, 2014 | 79.32 | 79.40 | 78.65 | 79.40 | 1,637 | -0.84(-1.04%) |
Nov 11, 2014 | 80.32 | 80.38 | 80.17 | 80.24 | 1,270 | +0.09(+0.11%) |
Nov 10, 2014 | 79.70 | 80.15 | 79.70 | 80.15 | 672 | +1.09(+1.38%) |
Nov 07, 2014 | 78.70 | 79.65 | 78.66 | 79.06 | 1,193 | -0.02(-0.02%) |
Nov 06, 2014 | 79.57 | 79.57 | 78.12 | 79.08 | 2,260 | +0.22(+0.28%) |
Nov 05, 2014 | 78.49 | 78.86 | 78.01 | 78.86 | 3,248 | +2.09(+2.72%) |
Nov 04, 2014 | 76.92 | 76.92 | 75.80 | 76.77 | 4,583 | -1.02(-1.30%) |
Nov 03, 2014 | 76.86 | 77.92 | 76.40 | 77.79 | 2,404 | +1.81(+2.38%) |
Oct 31, 2014 | 76.71 | 76.71 | 75.56 | 75.98 | 4,850 | +2.16(+2.92%) |
Oct 30, 2014 | 72.09 | 73.84 | 72.01 | 73.82 | 12,712 | +2.19(+3.06%) |
Oct 29, 2014 | 71.96 | 71.96 | 70.37 | 71.63 | 4,320 | +0.99(+1.41%) |
Oct 28, 2014 | 70.22 | 70.63 | 70.12 | 70.63 | 1,532 | +1.47(+2.13%) |
Oct 27, 2014 | 68.37 | 69.16 | 68.19 | 69.16 | 2,164 | +0.97(+1.43%) |
Oct 24, 2014 | 67.80 | 68.25 | 67.29 | 68.19 | 5,542 | +0.96(+1.43%) |
Oct 23, 2014 | 66.93 | 68.23 | 66.93 | 67.22 | 8,482 | +1.78(+2.72%) |
Oct 22, 2014 | 67.36 | 67.36 | 65.44 | 65.44 | 959 | -1.67(-2.48%) |
Oct 21, 2014 | 65.37 | 67.11 | 65.37 | 67.11 | 1,218 | +3.92(+6.20%) |
Oct 20, 2014 | 62.15 | 63.34 | 62.15 | 63.19 | 9,253 | +1.85(+3.01%) |
Oct 17, 2014 | 61.99 | 63.12 | 61.34 | 61.34 | 2,094 | +0.84(+1.39%) |
Oct 16, 2014 | 58.97 | 59.74 | 57.46 | 60.50 | 3,597 | -0.26(-0.42%) |
Oct 15, 2014 | 60.72 | 60.89 | 56.70 | 60.76 | 12,788 | -2.63(-4.14%) |
Oct 14, 2014 | 63.62 | 63.69 | 62.56 | 63.39 | 1,433 | +0.84(+1.34%) |
Oct 13, 2014 | 63.88 | 63.88 | 62.55 | 62.55 | 1,432 | -1.28(-2.00%) |
Oct 10, 2014 | 65.37 | 65.73 | 63.82 | 63.82 | 5,785 | -1.70(-2.59%) |
Oct 09, 2014 | 68.84 | 68.84 | 65.48 | 65.52 | 15,069 | -3.66(-5.30%) |
Oct 08, 2014 | 66.29 | 69.18 | 65.60 | 69.18 | 4,635 | +3.25(+4.93%) |
Oct 07, 2014 | 67.77 | 68.36 | 65.93 | 65.93 | 7,122 | -3.68(-5.29%) |
Oct 06, 2014 | 70.32 | 70.32 | 68.85 | 69.61 | 2,222 | +0.18(+0.25%) |
Oct 03, 2014 | 68.25 | 69.44 | 68.25 | 69.44 | 2,414 | +2.21(+3.29%) |
Oct 02, 2014 | 66.72 | 67.22 | 65.75 | 67.22 | 2,467 | +1.05(+1.59%) |