Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 91.45 | 90.43 | 90.43 | 90.43 | 2,607,268 | -0.90(-0.99%) |
Dec 30, 2014 | 91.65 | 91.68 | 91.29 | 91.34 | 5,242,480 | -0.45(-0.49%) |
Dec 29, 2014 | 91.59 | 91.89 | 91.53 | 91.79 | 4,391,568 | +0.20(+0.21%) |
Dec 26, 2014 | 91.55 | 91.82 | 91.52 | 91.59 | 3,860,389 | +0.27(+0.30%) |
Dec 24, 2014 | 91.59 | 91.32 | 91.32 | 91.32 | 1,995,655 | +0.03(+0.03%) |
Dec 23, 2014 | 91.49 | 91.49 | 91.13 | 91.30 | 4,747,690 | +0.20(+0.22%) |
Dec 22, 2014 | 91.00 | 91.10 | 90.67 | 91.09 | 6,599,310 | +0.36(+0.40%) |
Dec 19, 2014 | 90.48 | 91.02 | 90.28 | 90.73 | 4,213,180 | +0.37(+0.41%) |
Dec 18, 2014 | 89.59 | 90.36 | 89.14 | 90.36 | 7,522,556 | +2.09(+2.37%) |
Dec 17, 2014 | 86.78 | 88.44 | 86.57 | 88.27 | 5,831,221 | +1.85(+2.14%) |
Dec 16, 2014 | 86.59 | 88.27 | 86.40 | 86.42 | 8,869,792 | -0.65(-0.74%) |
Dec 15, 2014 | 88.05 | 88.42 | 86.77 | 87.07 | 5,099,875 | -0.64(-0.73%) |
Dec 12, 2014 | 88.45 | 88.90 | 87.69 | 87.70 | 4,662,103 | -1.40(-1.57%) |
Dec 11, 2014 | 89.05 | 89.95 | 88.91 | 89.10 | 3,935,662 | +0.41(+0.46%) |
Dec 10, 2014 | 89.93 | 90.12 | 88.58 | 88.70 | 4,132,615 | -1.48(-1.64%) |
Dec 09, 2014 | 89.14 | 90.24 | 88.96 | 90.17 | 3,586,855 | +0.05(+0.06%) |
Dec 08, 2014 | 90.61 | 90.87 | 89.79 | 90.12 | 2,439,095 | -0.65(-0.71%) |
Dec 05, 2014 | 90.69 | 90.84 | 90.55 | 90.77 | 3,905,684 | +0.20(+0.22%) |
Dec 04, 2014 | 90.55 | 90.82 | 90.16 | 90.56 | 2,848,724 | -0.11(-0.12%) |
Dec 03, 2014 | 90.33 | 90.80 | 90.28 | 90.67 | 3,887,811 | +0.41(+0.45%) |
Dec 02, 2014 | 89.79 | 90.38 | 89.75 | 90.27 | 2,887,868 | +0.56(+0.62%) |
Dec 01, 2014 | 90.38 | 90.43 | 89.56 | 89.71 | 3,245,838 | -0.76(-0.84%) |
Nov 28, 2014 | 90.77 | 90.82 | 90.37 | 90.47 | 1,112,403 | -0.32(-0.36%) |
Nov 26, 2014 | 90.61 | 90.79 | 90.79 | 90.79 | 1,388,397 | +0.20(+0.22%) |
Nov 25, 2014 | 90.74 | 90.87 | 90.38 | 90.59 | 2,722,758 | -0.02(-0.02%) |
Nov 24, 2014 | 90.51 | 90.61 | 90.38 | 90.60 | 4,702,406 | +0.33(+0.37%) |
Nov 21, 2014 | 90.68 | 90.76 | 90.01 | 90.27 | 4,048,126 | +0.48(+0.53%) |
Nov 20, 2014 | 89.17 | 89.82 | 89.06 | 89.80 | 1,770,435 | +0.25(+0.28%) |
Nov 19, 2014 | 89.66 | 89.72 | 89.14 | 89.54 | 2,086,899 | -0.23(-0.26%) |
Nov 18, 2014 | 89.31 | 89.93 | 89.30 | 89.77 | 1,750,960 | +0.53(+0.59%) |
Nov 17, 2014 | 89.11 | 89.37 | 88.97 | 89.25 | 1,708,106 | -0.01(-0.01%) |
Nov 14, 2014 | 89.31 | 89.39 | 89.06 | 89.26 | 2,561,477 | +0.01(+0.01%) |
Nov 13, 2014 | 89.38 | 89.59 | 88.88 | 89.25 | 1,969,089 | -0.02(-0.02%) |
Nov 12, 2014 | 88.95 | 89.37 | 88.89 | 89.26 | 1,284,137 | -0.02(-0.02%) |
Nov 11, 2014 | 89.26 | 89.31 | 89.03 | 89.28 | 1,388,089 | +0.08(+0.10%) |
Nov 10, 2014 | 89.01 | 89.20 | 88.85 | 89.20 | 3,444,503 | +0.27(+0.31%) |
Nov 07, 2014 | 88.86 | 89.01 | 88.56 | 88.92 | 2,057,646 | +0.07(+0.08%) |
Nov 06, 2014 | 88.53 | 88.86 | 88.16 | 88.86 | 2,469,985 | +0.43(+0.49%) |
Nov 05, 2014 | 88.69 | 88.70 | 88.11 | 88.42 | 3,040,467 | +0.42(+0.47%) |
Nov 04, 2014 | 88.18 | 88.23 | 87.54 | 88.01 | 3,044,963 | -0.32(-0.37%) |
Nov 03, 2014 | 88.42 | 88.65 | 88.12 | 88.33 | 4,327,343 | +0.05(+0.06%) |
Oct 31, 2014 | 88.26 | 88.43 | 87.86 | 88.28 | 3,860,529 | +1.04(+1.19%) |
Oct 30, 2014 | 86.46 | 87.47 | 86.33 | 87.24 | 3,055,794 | +0.53(+0.62%) |
Oct 29, 2014 | 86.96 | 86.96 | 86.10 | 86.71 | 3,088,531 | -0.13(-0.15%) |
Oct 28, 2014 | 86.09 | 86.85 | 85.96 | 86.84 | 3,355,318 | +1.11(+1.30%) |
Oct 27, 2014 | 85.59 | 85.84 | 85.84 | 85.72 | 3,047,004 | -0.12(-0.14%) |
Oct 24, 2014 | 85.36 | 85.87 | 85.04 | 85.84 | 3,416,986 | +0.59(+0.70%) |
Oct 23, 2014 | 85.10 | 85.78 | 84.94 | 85.25 | 4,962,504 | +1.02(+1.21%) |
Oct 22, 2014 | 85.12 | 85.28 | 84.19 | 84.23 | 4,602,248 | -0.66(-0.78%) |
Oct 21, 2014 | 83.69 | 84.97 | 83.69 | 84.89 | 4,718,367 | +1.65(+1.98%) |
Oct 20, 2014 | 82.34 | 83.28 | 82.27 | 83.25 | 2,931,361 | +0.82(+1.00%) |
Oct 17, 2014 | 82.69 | 83.00 | 82.04 | 82.42 | 4,542,538 | +0.89(+1.09%) |
Oct 16, 2014 | 79.59 | 82.08 | 79.59 | 81.53 | 7,456,015 | +0.18(+0.22%) |
Oct 15, 2014 | 81.81 | 81.65 | 79.42 | 81.35 | 9,740,790 | -0.46(-0.56%) |
Oct 14, 2014 | 81.97 | 82.75 | 81.51 | 81.81 | 4,612,012 | +0.25(+0.31%) |
Oct 13, 2014 | 82.92 | 83.18 | 81.50 | 81.56 | 6,306,962 | -1.32(-1.60%) |
Oct 10, 2014 | 83.89 | 84.31 | 82.87 | 82.88 | 4,460,375 | -1.04(-1.24%) |
Oct 09, 2014 | 85.50 | 85.65 | 83.91 | 83.93 | 3,561,275 | -1.77(-2.06%) |
Oct 08, 2014 | 84.32 | 85.78 | 83.80 | 85.69 | 4,072,471 | +1.40(+1.66%) |
Oct 07, 2014 | 85.20 | 85.35 | 84.27 | 84.29 | 2,535,737 | -1.32(-1.55%) |
Oct 06, 2014 | 86.20 | 86.24 | 85.35 | 85.61 | 2,072,439 | -0.17(-0.20%) |
Oct 03, 2014 | 85.46 | 85.95 | 85.17 | 85.78 | 2,714,547 | +0.95(+1.12%) |
Oct 02, 2014 | 84.75 | 85.13 | 83.86 | 84.83 | 3,814,810 | +0.04(+0.05%) |