Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 89.27 | 87.51 | 87.51 | 87.51 | 2,672,982 | -1.52(-1.71%) |
Dec 30, 2014 | 88.51 | 89.22 | 88.51 | 89.03 | 2,041,879 | +0.45(+0.51%) |
Dec 29, 2014 | 88.63 | 89.17 | 88.15 | 88.58 | 1,973,140 | -0.19(-0.21%) |
Dec 26, 2014 | 88.81 | 89.16 | 88.44 | 88.77 | 2,333,376 | -0.11(-0.13%) |
Dec 24, 2014 | 89.16 | 88.89 | 88.89 | 88.89 | 1,098,234 | -0.15(-0.17%) |
Dec 23, 2014 | 89.79 | 89.97 | 88.68 | 89.03 | 3,507,420 | -0.16(-0.18%) |
Dec 22, 2014 | 88.80 | 89.37 | 88.70 | 89.20 | 2,765,920 | +0.48(+0.54%) |
Dec 19, 2014 | 88.30 | 90.03 | 88.30 | 88.72 | 9,225,897 | +0.22(+0.24%) |
Dec 18, 2014 | 86.81 | 88.52 | 86.49 | 88.51 | 5,400,514 | +2.68(+3.13%) |
Dec 17, 2014 | 83.58 | 86.35 | 83.25 | 85.82 | 7,187,893 | +2.85(+3.43%) |
Dec 16, 2014 | 84.53 | 85.51 | 82.89 | 82.97 | 5,595,475 | -2.09(-2.46%) |
Dec 15, 2014 | 85.53 | 86.35 | 84.32 | 85.07 | 4,192,906 | -0.42(-0.50%) |
Dec 12, 2014 | 86.20 | 86.92 | 85.43 | 85.49 | 3,565,433 | -0.84(-0.97%) |
Dec 11, 2014 | 86.04 | 87.15 | 85.91 | 86.33 | 3,396,903 | +0.55(+0.65%) |
Dec 10, 2014 | 87.23 | 87.45 | 85.71 | 85.78 | 4,515,222 | -1.67(-1.91%) |
Dec 09, 2014 | 85.74 | 87.51 | 85.48 | 87.45 | 4,361,763 | +0.95(+1.10%) |
Dec 08, 2014 | 86.84 | 87.35 | 86.25 | 86.50 | 3,564,694 | -0.35(-0.41%) |
Dec 05, 2014 | 86.40 | 87.18 | 86.29 | 86.85 | 3,586,678 | +0.57(+0.66%) |
Dec 04, 2014 | 87.29 | 87.37 | 86.06 | 86.28 | 4,724,458 | -0.98(-1.12%) |
Dec 03, 2014 | 86.46 | 87.72 | 86.31 | 87.26 | 7,726,858 | +1.16(+1.35%) |
Dec 02, 2014 | 85.38 | 86.24 | 84.69 | 86.09 | 6,137,698 | +0.66(+0.78%) |
Dec 01, 2014 | 85.16 | 86.09 | 84.52 | 85.43 | 5,652,590 | +0.37(+0.44%) |
Nov 28, 2014 | 85.12 | 85.74 | 84.89 | 85.06 | 2,524,883 | +0.45(+0.53%) |
Nov 26, 2014 | 84.51 | 84.61 | 84.61 | 84.61 | 3,207,173 | +0.18(+0.21%) |
Nov 25, 2014 | 83.65 | 84.64 | 83.58 | 84.43 | 4,714,983 | +0.86(+1.03%) |
Nov 24, 2014 | 83.89 | 83.90 | 83.23 | 83.57 | 4,608,977 | +0.16(+0.20%) |
Nov 21, 2014 | 84.00 | 84.55 | 83.30 | 83.40 | 5,111,905 | -0.12(-0.14%) |
Nov 20, 2014 | 83.19 | 83.52 | 82.94 | 83.52 | 3,845,795 | -0.01(-0.01%) |
Nov 19, 2014 | 84.28 | 84.87 | 83.47 | 83.53 | 3,981,685 | -1.15(-1.35%) |
Nov 18, 2014 | 83.65 | 85.04 | 83.52 | 84.68 | 5,010,188 | +1.48(+1.78%) |
Nov 17, 2014 | 82.10 | 83.39 | 81.79 | 83.20 | 3,823,745 | +1.17(+1.43%) |
Nov 14, 2014 | 82.81 | 82.89 | 81.82 | 82.02 | 3,141,861 | -0.68(-0.82%) |
Nov 13, 2014 | 82.48 | 83.43 | 82.27 | 82.71 | 3,209,229 | +0.19(+0.23%) |
Nov 12, 2014 | 82.13 | 82.77 | 81.52 | 82.52 | 3,359,933 | -0.01(-0.01%) |
Nov 11, 2014 | 81.97 | 82.58 | 81.69 | 82.52 | 2,656,928 | +0.81(+0.99%) |
Nov 10, 2014 | 80.79 | 81.93 | 80.64 | 81.71 | 4,739,823 | +0.98(+1.22%) |
Nov 07, 2014 | 82.36 | 82.55 | 80.21 | 80.73 | 7,137,458 | -2.24(-2.70%) |
Nov 06, 2014 | 82.83 | 83.34 | 82.71 | 82.97 | 4,340,449 | +0.35(+0.43%) |
Nov 05, 2014 | 82.42 | 82.80 | 81.95 | 82.62 | 4,005,882 | +0.71(+0.86%) |
Nov 04, 2014 | 81.92 | 82.45 | 81.27 | 81.91 | 5,145,225 | +0.10(+0.13%) |
Nov 03, 2014 | 82.32 | 82.50 | 81.50 | 81.81 | 4,639,562 | -0.13(-0.16%) |
Oct 31, 2014 | 81.93 | 82.51 | 81.33 | 81.94 | 5,834,278 | +0.97(+1.20%) |
Oct 30, 2014 | 79.82 | 81.20 | 79.77 | 80.96 | 3,288,891 | +0.79(+0.99%) |
Oct 29, 2014 | 80.12 | 80.79 | 79.93 | 80.17 | 5,021,644 | +0.28(+0.35%) |
Oct 28, 2014 | 78.52 | 80.01 | 77.93 | 79.89 | 5,508,990 | +0.44(+0.55%) |
Oct 27, 2014 | 78.85 | 79.58 | 79.03 | 79.45 | 4,578,946 | +0.42(+0.53%) |
Oct 24, 2014 | 78.19 | 79.08 | 78.13 | 79.03 | 3,452,342 | +0.85(+1.08%) |
Oct 23, 2014 | 78.43 | 78.72 | 77.98 | 78.19 | 3,663,195 | +0.77(+0.99%) |
Oct 22, 2014 | 78.86 | 78.86 | 77.37 | 77.42 | 4,974,734 | -1.02(-1.30%) |
Oct 21, 2014 | 76.89 | 78.55 | 76.63 | 78.44 | 6,820,564 | +2.08(+2.72%) |
Oct 20, 2014 | 76.10 | 76.62 | 75.89 | 76.36 | 5,676,978 | +0.31(+0.41%) |
Oct 17, 2014 | 74.90 | 76.59 | 74.81 | 76.05 | 9,894,187 | +2.41(+3.27%) |
Oct 16, 2014 | 73.10 | 74.77 | 72.53 | 73.64 | 11,865,589 | +2.79(+3.93%) |
Oct 15, 2014 | 70.86 | 71.56 | 69.61 | 70.86 | 9,634,461 | -0.57(-0.80%) |
Oct 14, 2014 | 72.74 | 72.93 | 71.19 | 71.42 | 6,875,539 | -0.97(-1.35%) |
Oct 13, 2014 | 73.49 | 74.12 | 72.24 | 72.40 | 4,264,724 | -1.24(-1.69%) |
Oct 10, 2014 | 73.38 | 74.87 | 73.35 | 73.64 | 4,680,887 | +0.39(+0.53%) |
Oct 09, 2014 | 74.47 | 74.64 | 72.99 | 73.25 | 5,140,030 | -1.45(-1.94%) |
Oct 08, 2014 | 72.69 | 74.89 | 72.43 | 74.70 | 5,555,526 | +2.10(+2.89%) |
Oct 07, 2014 | 73.22 | 73.42 | 72.38 | 72.61 | 3,962,127 | -0.78(-1.06%) |
Oct 06, 2014 | 74.73 | 74.98 | 73.26 | 73.38 | 3,010,250 | -0.80(-1.08%) |
Oct 03, 2014 | 73.62 | 74.41 | 73.37 | 74.18 | 3,603,945 | +0.97(+1.32%) |
Oct 02, 2014 | 73.18 | 73.54 | 72.21 | 73.22 | 3,533,114 | +0.02(+0.02%) |