Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 82.40 | 82.40 | 82.40 | 0 | -1.11(-1.33%) | |
Dec 30, 2014 | 84.49 | 84.49 | 83.32 | 83.51 | 31,845 | -1.36(-1.60%) |
Dec 29, 2014 | 84.45 | 85.42 | 84.45 | 84.87 | 41,628 | -0.73(-0.85%) |
Dec 26, 2014 | 85.33 | 85.91 | 85.20 | 85.60 | 25,692 | +0.10(+0.12%) |
Dec 24, 2014 | 85.50 | 85.50 | 85.50 | 0 | +0.29(+0.34%) | |
Dec 23, 2014 | 84.95 | 85.33 | 84.66 | 85.21 | 38,871 | -0.32(-0.37%) |
Dec 22, 2014 | 85.10 | 85.53 | 84.69 | 85.53 | 48,836 | +0.81(+0.96%) |
Dec 19, 2014 | 84.27 | 85.40 | 83.84 | 84.72 | 47,747 | -0.29(-0.34%) |
Dec 18, 2014 | 84.32 | 85.04 | 83.91 | 85.01 | 42,846 | +1.00(+1.18%) |
Dec 17, 2014 | 82.97 | 84.68 | 82.71 | 84.02 | 36,910 | +1.31(+1.58%) |
Dec 16, 2014 | 83.88 | 82.71 | 51,615 | +1.96(+2.43%) | ||
Dec 15, 2014 | 83.34 | 83.63 | 80.28 | 80.75 | 43,365 | -1.88(-2.28%) |
Dec 12, 2014 | 83.77 | 84.32 | 82.49 | 82.63 | 41,383 | -1.84(-2.18%) |
Dec 11, 2014 | 84.57 | 84.93 | 84.01 | 84.47 | 46,630 | +0.37(+0.44%) |
Dec 10, 2014 | 84.76 | 84.85 | 84.07 | 84.10 | 123,357 | -0.66(-0.78%) |
Dec 09, 2014 | 84.41 | 85.30 | 84.22 | 84.76 | 93,039 | -0.14(-0.16%) |
Dec 08, 2014 | 85.24 | 85.45 | 84.55 | 84.90 | 37,680 | -0.89(-1.04%) |
Dec 05, 2014 | 85.46 | 86.07 | 85.36 | 85.79 | 43,140 | +1.66(+1.97%) |
Dec 04, 2014 | 84.43 | 84.84 | 83.72 | 84.13 | 28,669 | -0.07(-0.08%) |
Dec 03, 2014 | 84.09 | 84.26 | 83.68 | 84.20 | 40,758 | +0.10(+0.12%) |
Dec 02, 2014 | 84.42 | 84.42 | 83.67 | 84.10 | 43,020 | -0.75(-0.88%) |
Dec 01, 2014 | 84.21 | 85.00 | 82.64 | 84.85 | 40,570 | +0.95(+1.13%) |
Nov 28, 2014 | 84.25 | 84.42 | 83.90 | 83.90 | 16,193 | +0.54(+0.65%) |
Nov 26, 2014 | 83.36 | 83.36 | 83.36 | 0 | +0.69(+0.83%) | |
Nov 25, 2014 | 82.27 | 82.70 | 82.05 | 82.67 | 67,759 | +1.22(+1.50%) |
Nov 24, 2014 | 81.48 | 81.78 | 81.08 | 81.45 | 33,171 | +1.73(+2.17%) |
Nov 21, 2014 | 79.66 | 80.06 | 79.39 | 79.72 | 41,932 | +0.74(+0.94%) |
Nov 20, 2014 | 78.17 | 79.03 | 78.17 | 78.98 | 39,707 | +0.08(+0.10%) |
Nov 19, 2014 | 78.85 | 79.14 | 78.26 | 78.90 | 44,428 | +0.16(+0.20%) |
Nov 18, 2014 | 78.04 | 78.80 | 78.04 | 78.74 | 41,836 | +2.10(+2.74%) |
Nov 17, 2014 | 76.65 | 76.57 | 76.64 | 23,225 | +0.07(+0.09%) | |
Nov 14, 2014 | 75.84 | 76.67 | 75.80 | 76.57 | 23,420 | +0.10(+0.13%) |
Nov 13, 2014 | 75.96 | 76.66 | 75.94 | 76.47 | 28,247 | +0.17(+0.22%) |
Nov 12, 2014 | 76.14 | 76.45 | 75.88 | 76.30 | 82,129 | -1.69(-2.17%) |
Nov 11, 2014 | 77.11 | 78.02 | 76.92 | 77.99 | 40,395 | +0.06(+0.08%) |
Nov 10, 2014 | 77.76 | 78.30 | 77.63 | 77.93 | 28,481 | +0.73(+0.95%) |
Nov 07, 2014 | 77.60 | 77.65 | 76.96 | 77.20 | 28,849 | -1.03(-1.32%) |
Nov 06, 2014 | 78.43 | 78.98 | 77.58 | 78.23 | 51,500 | +0.24(+0.31%) |
Nov 05, 2014 | 78.21 | 78.48 | 77.56 | 77.99 | 51,405 | +0.75(+0.97%) |
Nov 04, 2014 | 77.14 | 77.32 | 76.69 | 77.24 | 31,203 | -0.01(-0.01%) |
Nov 03, 2014 | 77.51 | 77.71 | 76.85 | 77.25 | 69,449 | -0.72(-0.92%) |
Oct 31, 2014 | 77.72 | 78.01 | 77.55 | 77.97 | 57,344 | +1.30(+1.69%) |
Oct 30, 2014 | 75.60 | 77.11 | 75.30 | 76.67 | 31,291 | -0.14(-0.19%) |
Oct 29, 2014 | 77.98 | 78.13 | 76.14 | 76.82 | 52,843 | -0.81(-1.04%) |
Oct 28, 2014 | 76.41 | 77.64 | 76.37 | 77.63 | 31,468 | +2.07(+2.74%) |
Oct 27, 2014 | 74.84 | 76.32 | 76.32 | 75.56 | 28,164 | -0.76(-1.00%) |
Oct 24, 2014 | 76.50 | 76.75 | 76.00 | 76.32 | 47,590 | -0.08(-0.10%) |
Oct 23, 2014 | 75.50 | 76.79 | 75.28 | 76.40 | 36,345 | +1.60(+2.14%) |
Oct 22, 2014 | 76.16 | 76.16 | 74.62 | 74.80 | 41,068 | -1.27(-1.67%) |
Oct 21, 2014 | 75.48 | 76.27 | 75.33 | 76.07 | 32,097 | +0.85(+1.13%) |
Oct 20, 2014 | 74.62 | 75.22 | 74.47 | 75.22 | 37,899 | -0.28(-0.37%) |
Oct 17, 2014 | 75.47 | 76.11 | 74.92 | 75.50 | 30,814 | +1.16(+1.56%) |
Oct 16, 2014 | 73.04 | 74.94 | 72.90 | 74.34 | 68,016 | +0.51(+0.68%) |
Oct 15, 2014 | 73.47 | 73.88 | 71.70 | 73.83 | 82,294 | -0.40(-0.53%) |
Oct 14, 2014 | 74.79 | 75.05 | 73.79 | 74.23 | 51,497 | +2.84(+3.98%) |
Oct 13, 2014 | 71.87 | 72.41 | 71.20 | 71.39 | 43,540 | +0.81(+1.15%) |
Oct 10, 2014 | 71.40 | 71.70 | 70.21 | 70.58 | 52,751 | -1.55(-2.14%) |
Oct 09, 2014 | 74.28 | 74.28 | 72.00 | 72.12 | 100,820 | -2.67(-3.58%) |
Oct 08, 2014 | 73.10 | 74.97 | 72.79 | 74.80 | 55,346 | +1.58(+2.16%) |
Oct 07, 2014 | 74.12 | 74.55 | 73.21 | 73.22 | 50,076 | -1.03(-1.39%) |
Oct 06, 2014 | 74.97 | 75.19 | 73.60 | 74.25 | 78,908 | -0.58(-0.77%) |
Oct 03, 2014 | 74.67 | 74.85 | 74.42 | 74.83 | 58,074 | -0.37(-0.49%) |
Oct 02, 2014 | 76.42 | 76.42 | 74.55 | 75.20 | 62,547 | -0.49(-0.65%) |