Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 81.41 | 80.61 | 80.61 | 80.61 | 8,046,001 | -0.61(-0.75%) |
Dec 30, 2014 | 81.26 | 81.55 | 80.98 | 81.21 | 5,671,386 | +0.02(+0.03%) |
Dec 29, 2014 | 80.66 | 81.47 | 80.64 | 81.19 | 5,543,924 | +0.21(+0.26%) |
Dec 26, 2014 | 80.99 | 81.47 | 80.70 | 80.98 | 3,828,341 | +0.36(+0.45%) |
Dec 24, 2014 | 80.46 | 80.62 | 80.62 | 80.62 | 4,430,418 | +0.24(+0.30%) |
Dec 23, 2014 | 82.22 | 82.41 | 80.10 | 80.38 | 13,207,938 | -1.90(-2.30%) |
Dec 22, 2014 | 81.47 | 82.35 | 81.45 | 82.28 | 10,532,316 | +0.92(+1.13%) |
Dec 19, 2014 | 82.19 | 82.78 | 81.32 | 81.36 | 24,849,080 | -0.97(-1.18%) |
Dec 18, 2014 | 81.42 | 82.34 | 80.74 | 82.33 | 15,220,621 | +2.11(+2.63%) |
Dec 17, 2014 | 79.60 | 80.54 | 79.16 | 80.22 | 13,231,701 | +1.01(+1.27%) |
Dec 16, 2014 | 79.77 | 81.10 | 79.01 | 79.21 | 13,248,108 | -0.92(-1.15%) |
Dec 15, 2014 | 80.76 | 80.98 | 79.88 | 80.14 | 15,699,046 | -0.36(-0.45%) |
Dec 12, 2014 | 82.21 | 82.38 | 80.47 | 80.50 | 10,812,634 | -1.77(-2.15%) |
Dec 11, 2014 | 81.59 | 82.71 | 81.21 | 82.26 | 9,229,842 | +0.37(+0.45%) |
Dec 10, 2014 | 82.95 | 83.22 | 81.82 | 81.89 | 12,215,470 | -1.40(-1.68%) |
Dec 09, 2014 | 83.42 | 83.61 | 82.39 | 83.29 | 9,340,927 | -0.36(-0.43%) |
Dec 08, 2014 | 83.57 | 83.93 | 83.36 | 83.65 | 8,433,364 | +0.01(+0.01%) |
Dec 05, 2014 | 82.89 | 83.82 | 82.65 | 83.64 | 8,367,264 | +0.73(+0.88%) |
Dec 04, 2014 | 83.32 | 83.48 | 82.77 | 82.91 | 8,693,333 | -0.12(-0.15%) |
Dec 03, 2014 | 83.67 | 84.01 | 82.98 | 83.03 | 11,620,247 | -0.61(-0.73%) |
Dec 02, 2014 | 83.23 | 83.66 | 82.86 | 83.64 | 8,023,013 | +0.37(+0.44%) |
Dec 01, 2014 | 83.16 | 83.88 | 82.75 | 83.27 | 7,315,203 | -0.17(-0.20%) |
Nov 28, 2014 | 82.95 | 83.88 | 82.73 | 83.44 | 7,629,747 | +0.80(+0.97%) |
Nov 26, 2014 | 82.30 | 82.64 | 82.64 | 82.64 | 7,139,965 | +0.39(+0.48%) |
Nov 25, 2014 | 82.46 | 82.63 | 82.25 | 82.25 | 9,551,262 | -0.14(-0.17%) |
Nov 24, 2014 | 83.19 | 83.43 | 82.20 | 82.39 | 11,802,636 | -0.76(-0.91%) |
Nov 21, 2014 | 83.81 | 83.81 | 82.96 | 83.14 | 10,919,888 | +0.29(+0.35%) |
Nov 20, 2014 | 83.13 | 83.15 | 82.47 | 82.85 | 10,562,025 | -0.44(-0.53%) |
Nov 19, 2014 | 83.06 | 83.33 | 82.79 | 83.29 | 6,813,126 | -0.05(-0.06%) |
Nov 18, 2014 | 82.81 | 83.52 | 82.50 | 83.35 | 7,060,399 | +0.41(+0.49%) |
Nov 17, 2014 | 82.83 | 83.24 | 82.41 | 82.94 | 6,832,652 | +0.11(+0.13%) |
Nov 14, 2014 | 83.42 | 83.52 | 82.72 | 82.83 | 7,378,473 | -0.70(-0.83%) |
Nov 13, 2014 | 83.52 | 83.85 | 83.09 | 83.53 | 6,345,485 | +0.25(+0.29%) |
Nov 12, 2014 | 83.22 | 83.48 | 83.01 | 83.29 | 6,392,670 | -0.12(-0.15%) |
Nov 11, 2014 | 83.38 | 83.78 | 83.13 | 83.41 | 8,123,218 | +0.07(+0.08%) |
Nov 10, 2014 | 82.76 | 83.42 | 82.10 | 83.34 | 9,885,945 | +0.47(+0.57%) |
Nov 07, 2014 | 83.48 | 83.50 | 82.65 | 82.86 | 8,686,609 | -0.62(-0.74%) |
Nov 06, 2014 | 83.42 | 83.72 | 83.13 | 83.48 | 8,096,025 | +0.15(+0.17%) |
Nov 05, 2014 | 83.52 | 83.68 | 82.67 | 83.34 | 9,096,906 | +0.15(+0.18%) |
Nov 04, 2014 | 82.63 | 83.27 | 82.21 | 83.19 | 12,207,420 | +0.89(+1.08%) |
Nov 03, 2014 | 82.58 | 82.80 | 81.75 | 82.30 | 9,248,143 | -0.25(-0.30%) |
Oct 31, 2014 | 82.67 | 82.85 | 82.14 | 82.54 | 14,106,966 | +0.57(+0.69%) |
Oct 30, 2014 | 80.54 | 81.98 | 80.34 | 81.98 | 11,840,616 | +1.13(+1.40%) |
Oct 29, 2014 | 80.41 | 80.84 | 80.31 | 80.84 | 10,691,855 | +0.59(+0.73%) |
Oct 28, 2014 | 80.07 | 80.26 | 79.31 | 80.25 | 13,511,600 | +0.55(+0.69%) |
Oct 27, 2014 | 78.94 | 79.83 | 78.91 | 79.70 | 9,198,417 | +0.72(+0.91%) |
Oct 24, 2014 | 78.84 | 79.10 | 78.27 | 78.98 | 7,799,573 | +0.38(+0.49%) |
Oct 23, 2014 | 78.31 | 78.87 | 78.07 | 78.60 | 9,885,294 | +1.08(+1.39%) |
Oct 22, 2014 | 77.43 | 77.96 | 76.98 | 77.52 | 12,227,583 | +0.66(+0.86%) |
Oct 21, 2014 | 76.45 | 76.88 | 76.08 | 76.86 | 9,516,363 | +0.89(+1.17%) |
Oct 20, 2014 | 75.69 | 75.97 | 75.30 | 75.97 | 10,435,325 | +0.38(+0.51%) |
Oct 17, 2014 | 74.70 | 75.93 | 74.52 | 75.59 | 16,036,471 | +1.47(+1.98%) |
Oct 16, 2014 | 74.26 | 75.05 | 73.90 | 74.12 | 19,031,770 | -1.10(-1.46%) |
Oct 15, 2014 | 73.56 | 75.60 | 72.83 | 75.21 | 28,603,632 | +0.92(+1.24%) |
Oct 14, 2014 | 76.99 | 77.27 | 73.02 | 74.29 | 27,170,284 | -1.62(-2.13%) |
Oct 13, 2014 | 77.70 | 77.70 | 75.83 | 75.91 | 13,502,357 | -1.62(-2.08%) |
Oct 10, 2014 | 78.38 | 78.52 | 77.53 | 77.53 | 13,042,533 | -0.65(-0.83%) |
Oct 09, 2014 | 80.13 | 80.31 | 77.96 | 78.18 | 13,940,872 | -2.17(-2.70%) |
Oct 08, 2014 | 78.45 | 80.44 | 78.15 | 80.34 | 10,885,999 | +1.93(+2.46%) |
Oct 07, 2014 | 80.00 | 80.00 | 78.38 | 78.41 | 10,979,200 | -1.89(-2.36%) |
Oct 06, 2014 | 80.93 | 81.18 | 79.93 | 80.31 | 6,550,369 | -0.21(-0.26%) |
Oct 03, 2014 | 79.82 | 80.56 | 79.75 | 80.51 | 8,952,402 | +0.98(+1.23%) |
Oct 02, 2014 | 79.69 | 80.06 | 79.07 | 79.53 | 9,879,526 | -0.34(-0.43%) |