Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 88.33 | 87.32 | 87.32 | 87.32 | 32,200 | -0.83(-0.94%) |
Dec 30, 2014 | 88.38 | 88.53 | 88.08 | 88.14 | 25,037 | -0.33(-0.38%) |
Dec 29, 2014 | 88.23 | 88.66 | 88.23 | 88.48 | 13,776 | +0.45(+0.51%) |
Dec 26, 2014 | 87.75 | 88.28 | 87.75 | 88.03 | 10,960 | +0.47(+0.53%) |
Dec 24, 2014 | 87.53 | 87.56 | 87.56 | 87.56 | 20,828 | +0.44(+0.51%) |
Dec 23, 2014 | 87.41 | 87.66 | 87.06 | 87.12 | 8,756 | +0.28(+0.32%) |
Dec 22, 2014 | 86.29 | 86.84 | 86.23 | 86.84 | 8,879 | +0.77(+0.89%) |
Dec 19, 2014 | 86.38 | 86.61 | 85.62 | 86.07 | 18,260 | +0.06(+0.08%) |
Dec 18, 2014 | 86.22 | 86.22 | 85.21 | 86.01 | 21,882 | +1.08(+1.27%) |
Dec 17, 2014 | 83.18 | 84.92 | 82.81 | 84.92 | 20,348 | +2.16(+2.61%) |
Dec 16, 2014 | 82.71 | 83.95 | 82.63 | 82.76 | 15,844 | -0.27(-0.32%) |
Dec 15, 2014 | 83.89 | 84.47 | 82.51 | 83.03 | 13,717 | -0.63(-0.75%) |
Dec 12, 2014 | 83.76 | 84.19 | 83.26 | 83.66 | 16,906 | -0.79(-0.93%) |
Dec 11, 2014 | 84.57 | 85.51 | 84.45 | 84.45 | 8,626 | +0.15(+0.18%) |
Dec 10, 2014 | 85.84 | 85.90 | 84.29 | 84.29 | 9,446 | -1.81(-2.10%) |
Dec 09, 2014 | 84.10 | 86.17 | 84.09 | 86.10 | 14,594 | +1.44(+1.70%) |
Dec 08, 2014 | 85.74 | 86.10 | 84.67 | 84.67 | 4,866 | -1.06(-1.24%) |
Dec 05, 2014 | 85.50 | 85.92 | 85.50 | 85.73 | 5,948 | +0.65(+0.76%) |
Dec 04, 2014 | 85.57 | 85.60 | 84.90 | 85.08 | 5,005 | -0.66(-0.77%) |
Dec 03, 2014 | 84.86 | 85.89 | 84.86 | 85.74 | 7,526 | +1.00(+1.18%) |
Dec 02, 2014 | 83.99 | 84.95 | 83.99 | 84.74 | 5,969 | +0.77(+0.91%) |
Dec 01, 2014 | 85.14 | 85.14 | 83.97 | 83.97 | 11,401 | -1.85(-2.16%) |
Nov 28, 2014 | 86.13 | 86.20 | 85.74 | 85.83 | 5,207 | -0.49(-0.56%) |
Nov 26, 2014 | 85.84 | 86.31 | 86.31 | 86.31 | 7,263 | +0.28(+0.33%) |
Nov 25, 2014 | 86.27 | 86.37 | 85.82 | 86.03 | 19,135 | +0.33(+0.39%) |
Nov 24, 2014 | 85.03 | 85.85 | 85.03 | 85.70 | 3,572 | +0.82(+0.97%) |
Nov 21, 2014 | 86.31 | 86.31 | 84.87 | 84.88 | 8,892 | +0.02(+0.02%) |
Nov 20, 2014 | 83.95 | 85.06 | 83.91 | 84.86 | 31,007 | +0.76(+0.91%) |
Nov 19, 2014 | 84.62 | 84.62 | 83.79 | 84.10 | 6,352 | -0.83(-0.98%) |
Nov 18, 2014 | 84.89 | 85.26 | 84.83 | 84.93 | 32,166 | +0.37(+0.43%) |
Nov 17, 2014 | 85.28 | 85.38 | 84.45 | 84.56 | 26,140 | -0.70(-0.82%) |
Nov 14, 2014 | 85.36 | 85.58 | 85.19 | 85.26 | 16,545 | -0.05(-0.06%) |
Nov 13, 2014 | 86.31 | 86.31 | 85.31 | 85.31 | 26,894 | -0.95(-1.10%) |
Nov 12, 2014 | 85.30 | 86.25 | 85.12 | 86.25 | 6,346 | +0.57(+0.67%) |
Nov 11, 2014 | 85.35 | 85.69 | 85.31 | 85.68 | 163,156 | +0.32(+0.37%) |
Nov 10, 2014 | 85.49 | 85.66 | 84.96 | 85.36 | 14,189 | +0.28(+0.33%) |
Nov 07, 2014 | 84.83 | 85.23 | 84.67 | 85.08 | 5,025 | +0.02(+0.02%) |
Nov 06, 2014 | 85.08 | 85.23 | 83.84 | 85.06 | 5,104 | +0.09(+0.11%) |
Nov 05, 2014 | 85.51 | 85.51 | 84.73 | 84.97 | 7,360 | +0.11(+0.13%) |
Nov 04, 2014 | 84.93 | 85.09 | 84.37 | 84.86 | 15,330 | -0.11(-0.12%) |
Nov 03, 2014 | 85.31 | 85.70 | 84.97 | 84.97 | 10,929 | -0.31(-0.36%) |
Oct 31, 2014 | 85.41 | 86.10 | 84.72 | 85.28 | 14,459 | +1.41(+1.68%) |
Oct 30, 2014 | 82.99 | 84.13 | 82.99 | 83.87 | 6,354 | +0.48(+0.57%) |
Oct 29, 2014 | 83.33 | 83.33 | 82.76 | 83.39 | 13,743 | +0.15(+0.19%) |
Oct 28, 2014 | 81.47 | 83.37 | 81.15 | 83.24 | 14,790 | +2.44(+3.02%) |
Oct 27, 2014 | 80.56 | 80.98 | 80.99 | 80.80 | 8,764 | -0.19(-0.24%) |
Oct 24, 2014 | 80.90 | 83.03 | 78.74 | 80.99 | 5,403 | +0.09(+0.11%) |
Oct 23, 2014 | 80.46 | 81.38 | 79.41 | 80.90 | 16,670 | +1.38(+1.74%) |
Oct 22, 2014 | 80.81 | 81.03 | 79.52 | 79.52 | 12,907 | -1.10(-1.37%) |
Oct 21, 2014 | 79.69 | 80.72 | 79.61 | 80.63 | 20,502 | +1.32(+1.67%) |
Oct 20, 2014 | 78.09 | 79.30 | 78.09 | 79.30 | 14,388 | +1.00(+1.28%) |
Oct 17, 2014 | 79.59 | 79.59 | 78.04 | 78.31 | 26,842 | -0.52(-0.66%) |
Oct 16, 2014 | 77.18 | 78.87 | 77.18 | 78.82 | 14,710 | +0.80(+1.02%) |
Oct 15, 2014 | 76.36 | 78.16 | 75.42 | 78.03 | 50,506 | +0.79(+1.02%) |
Oct 14, 2014 | 77.15 | 78.29 | 77.10 | 77.24 | 10,403 | +0.89(+1.17%) |
Oct 13, 2014 | 76.64 | 77.69 | 75.56 | 76.35 | 19,219 | -0.19(-0.24%) |
Oct 10, 2014 | 77.31 | 78.01 | 76.53 | 76.53 | 13,912 | -0.94(-1.22%) |
Oct 09, 2014 | 79.29 | 79.29 | 77.47 | 77.48 | 28,926 | -1.79(-2.25%) |
Oct 08, 2014 | 77.80 | 79.26 | 77.10 | 79.26 | 35,600 | +1.13(+1.44%) |
Oct 07, 2014 | 78.76 | 78.86 | 78.06 | 78.13 | 9,196 | -0.86(-1.09%) |
Oct 06, 2014 | 79.86 | 79.95 | 79.00 | 79.00 | 7,592 | -0.91(-1.14%) |
Oct 03, 2014 | 79.95 | 80.15 | 79.65 | 79.91 | 5,537 | +0.65(+0.82%) |
Oct 02, 2014 | 78.60 | 79.62 | 78.07 | 79.26 | 15,628 | +0.64(+0.82%) |