Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 82.17 | 80.90 | 80.90 | 80.90 | 267,010 | -1.27(-1.54%) |
Dec 30, 2014 | 82.06 | 82.51 | 81.84 | 82.16 | 248,841 | -0.26(-0.32%) |
Dec 29, 2014 | 82.33 | 82.60 | 82.04 | 82.43 | 265,300 | -0.13(-0.15%) |
Dec 26, 2014 | 82.80 | 83.00 | 82.46 | 82.56 | 181,767 | +0.14(+0.17%) |
Dec 24, 2014 | 82.32 | 82.41 | 82.41 | 82.41 | 218,884 | +0.14(+0.17%) |
Dec 23, 2014 | 82.14 | 82.59 | 81.74 | 82.27 | 365,490 | +0.57(+0.70%) |
Dec 22, 2014 | 81.43 | 81.87 | 81.14 | 81.70 | 339,947 | +0.27(+0.33%) |
Dec 19, 2014 | 81.99 | 81.99 | 81.23 | 81.43 | 759,612 | -0.03(-0.04%) |
Dec 18, 2014 | 81.17 | 81.46 | 80.51 | 81.46 | 550,968 | +1.62(+2.03%) |
Dec 17, 2014 | 78.83 | 79.92 | 78.31 | 79.84 | 666,166 | +1.46(+1.87%) |
Dec 16, 2014 | 78.48 | 79.88 | 77.92 | 78.38 | 673,522 | -0.33(-0.42%) |
Dec 15, 2014 | 79.99 | 80.04 | 78.53 | 78.71 | 431,625 | -0.79(-1.00%) |
Dec 12, 2014 | 80.88 | 81.00 | 79.48 | 79.50 | 859,757 | -1.73(-2.13%) |
Dec 11, 2014 | 80.51 | 81.48 | 80.38 | 81.24 | 421,540 | +0.87(+1.08%) |
Dec 10, 2014 | 81.73 | 81.73 | 80.29 | 80.37 | 584,507 | -1.56(-1.90%) |
Dec 09, 2014 | 81.08 | 81.98 | 81.05 | 81.93 | 410,666 | +0.45(+0.56%) |
Dec 08, 2014 | 82.02 | 82.10 | 81.16 | 81.47 | 490,604 | -0.69(-0.84%) |
Dec 05, 2014 | 82.14 | 82.59 | 81.78 | 82.17 | 509,557 | +0.18(+0.22%) |
Dec 04, 2014 | 81.47 | 82.01 | 81.20 | 81.98 | 474,658 | +0.34(+0.42%) |
Dec 03, 2014 | 81.20 | 81.77 | 80.77 | 81.64 | 532,545 | +0.48(+0.59%) |
Dec 02, 2014 | 80.83 | 81.26 | 80.53 | 81.16 | 604,284 | +0.56(+0.69%) |
Dec 01, 2014 | 80.08 | 80.98 | 79.37 | 80.61 | 984,505 | +0.23(+0.29%) |
Nov 28, 2014 | 79.83 | 81.10 | 79.58 | 80.38 | 611,927 | +0.83(+1.05%) |
Nov 26, 2014 | 78.98 | 79.54 | 79.54 | 79.54 | 314,922 | +0.58(+0.73%) |
Nov 25, 2014 | 79.47 | 79.71 | 78.92 | 78.96 | 690,182 | -0.32(-0.40%) |
Nov 24, 2014 | 79.63 | 79.81 | 78.83 | 79.28 | 413,865 | -0.28(-0.35%) |
Nov 21, 2014 | 79.81 | 80.30 | 79.40 | 79.56 | 1,340,817 | +0.41(+0.51%) |
Nov 20, 2014 | 78.15 | 79.19 | 78.00 | 79.15 | 716,499 | +0.80(+1.02%) |
Nov 19, 2014 | 78.53 | 78.63 | 78.00 | 78.35 | 621,078 | -0.17(-0.21%) |
Nov 18, 2014 | 77.89 | 78.61 | 77.52 | 78.52 | 583,848 | +0.63(+0.81%) |
Nov 17, 2014 | 77.66 | 78.26 | 77.36 | 77.89 | 529,744 | -0.08(-0.10%) |
Nov 14, 2014 | 79.21 | 79.21 | 77.13 | 77.97 | 847,730 | -1.54(-1.94%) |
Nov 13, 2014 | 79.69 | 80.08 | 79.11 | 79.51 | 352,782 | +0.00(+0.00%) |
Nov 12, 2014 | 79.18 | 79.58 | 78.70 | 79.51 | 335,290 | +0.23(+0.29%) |
Nov 11, 2014 | 78.99 | 79.80 | 78.88 | 79.28 | 392,181 | +0.40(+0.50%) |
Nov 10, 2014 | 78.60 | 79.03 | 78.54 | 78.88 | 459,283 | +0.40(+0.51%) |
Nov 07, 2014 | 78.74 | 79.17 | 78.30 | 78.49 | 544,280 | -0.12(-0.15%) |
Nov 06, 2014 | 77.62 | 78.87 | 77.46 | 78.61 | 710,286 | +1.14(+1.47%) |
Nov 05, 2014 | 76.03 | 77.75 | 75.99 | 77.47 | 831,988 | +1.60(+2.10%) |
Nov 04, 2014 | 76.41 | 79.80 | 75.84 | 75.87 | 881,212 | -2.12(-2.72%) |
Nov 03, 2014 | 79.06 | 79.28 | 77.45 | 77.99 | 694,862 | -0.78(-0.99%) |
Oct 31, 2014 | 78.15 | 78.80 | 77.70 | 78.77 | 840,441 | +1.71(+2.22%) |
Oct 30, 2014 | 76.58 | 77.38 | 76.37 | 77.06 | 493,347 | +0.38(+0.50%) |
Oct 29, 2014 | 78.39 | 78.45 | 76.21 | 76.68 | 1,444,983 | -1.71(-2.18%) |
Oct 28, 2014 | 75.96 | 78.39 | 75.96 | 78.39 | 839,102 | +2.57(+3.40%) |
Oct 27, 2014 | 76.53 | 77.31 | 75.42 | 75.82 | 679,604 | -1.49(-1.93%) |
Oct 24, 2014 | 76.52 | 77.38 | 76.32 | 77.31 | 474,940 | +0.89(+1.16%) |
Oct 23, 2014 | 78.35 | 78.35 | 76.29 | 76.42 | 881,635 | -1.21(-1.56%) |
Oct 22, 2014 | 78.37 | 78.95 | 77.60 | 77.63 | 487,362 | -0.48(-0.61%) |
Oct 21, 2014 | 76.84 | 78.11 | 76.83 | 78.11 | 566,917 | +1.59(+2.08%) |
Oct 20, 2014 | 75.74 | 76.54 | 75.38 | 76.52 | 421,554 | +0.71(+0.94%) |
Oct 17, 2014 | 75.79 | 76.65 | 75.47 | 75.80 | 747,844 | +0.61(+0.81%) |
Oct 16, 2014 | 73.58 | 75.46 | 73.24 | 75.19 | 631,860 | +0.40(+0.53%) |
Oct 15, 2014 | 73.31 | 75.10 | 72.81 | 74.79 | 829,264 | +0.60(+0.80%) |
Oct 14, 2014 | 73.81 | 74.59 | 72.98 | 74.20 | 859,986 | +1.08(+1.48%) |
Oct 13, 2014 | 73.89 | 74.19 | 72.81 | 73.12 | 1,124,158 | -0.72(-0.97%) |
Oct 10, 2014 | 73.88 | 74.26 | 73.16 | 73.83 | 911,261 | -0.14(-0.18%) |
Oct 09, 2014 | 75.31 | 75.36 | 73.77 | 73.97 | 689,388 | -1.40(-1.86%) |
Oct 08, 2014 | 74.16 | 75.39 | 73.69 | 75.36 | 450,656 | +1.33(+1.79%) |
Oct 07, 2014 | 74.78 | 75.04 | 74.03 | 74.04 | 620,093 | -1.06(-1.42%) |
Oct 06, 2014 | 75.67 | 76.06 | 74.91 | 75.10 | 536,669 | -0.46(-0.61%) |
Oct 03, 2014 | 75.48 | 75.80 | 75.39 | 75.56 | 527,463 | +0.33(+0.43%) |
Oct 02, 2014 | 74.71 | 75.34 | 73.92 | 75.24 | 512,941 | +0.45(+0.61%) |