Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 82.56 | 82.82 | 82.82 | 82.82 | 401,082 | +0.65(+0.79%) |
Dec 30, 2014 | 81.23 | 82.91 | 80.77 | 82.17 | 322,547 | +0.66(+0.81%) |
Dec 29, 2014 | 81.59 | 83.03 | 80.72 | 81.51 | 421,513 | -0.14(-0.18%) |
Dec 26, 2014 | 81.72 | 82.80 | 81.20 | 81.65 | 315,705 | +0.23(+0.28%) |
Dec 24, 2014 | 81.50 | 81.42 | 81.42 | 81.42 | 266,804 | +0.40(+0.49%) |
Dec 23, 2014 | 79.45 | 81.71 | 78.95 | 81.02 | 813,122 | +1.95(+2.47%) |
Dec 22, 2014 | 78.87 | 79.84 | 78.51 | 79.07 | 615,594 | -0.05(-0.06%) |
Dec 19, 2014 | 78.33 | 79.51 | 77.73 | 79.12 | 1,006,854 | +0.85(+1.08%) |
Dec 18, 2014 | 76.50 | 79.15 | 75.67 | 78.27 | 1,300,955 | +2.77(+3.67%) |
Dec 17, 2014 | 70.31 | 75.91 | 69.52 | 75.50 | 2,419,512 | +5.08(+7.22%) |
Dec 16, 2014 | 74.51 | 74.75 | 70.42 | 70.42 | 1,665,119 | -4.63(-6.17%) |
Dec 15, 2014 | 76.69 | 77.05 | 74.80 | 75.04 | 1,047,374 | -1.25(-1.63%) |
Dec 12, 2014 | 78.26 | 78.43 | 76.05 | 76.29 | 946,916 | -1.66(-2.13%) |
Dec 11, 2014 | 79.61 | 79.93 | 76.20 | 77.95 | 1,869,901 | -1.32(-1.66%) |
Dec 10, 2014 | 81.81 | 82.65 | 79.05 | 79.27 | 1,205,083 | -3.53(-4.27%) |
Dec 09, 2014 | 84.50 | 84.54 | 82.31 | 82.80 | 1,057,568 | -2.59(-3.03%) |
Dec 08, 2014 | 87.49 | 87.85 | 85.05 | 85.39 | 661,791 | -2.04(-2.33%) |
Dec 05, 2014 | 86.61 | 87.73 | 85.93 | 87.43 | 605,468 | +1.61(+1.88%) |
Dec 04, 2014 | 87.12 | 87.85 | 85.71 | 85.81 | 827,969 | -1.06(-1.22%) |
Dec 03, 2014 | 87.44 | 87.90 | 86.13 | 86.88 | 750,559 | -0.23(-0.27%) |
Dec 02, 2014 | 87.08 | 88.12 | 86.78 | 87.11 | 1,399,302 | -0.26(-0.30%) |
Dec 01, 2014 | 88.47 | 88.47 | 86.87 | 87.37 | 1,212,914 | -1.28(-1.44%) |
Nov 28, 2014 | 87.59 | 89.76 | 87.58 | 88.65 | 397,163 | +2.38(+2.75%) |
Nov 26, 2014 | 85.36 | 86.27 | 86.27 | 86.27 | 1,059,166 | -0.28(-0.32%) |
Nov 25, 2014 | 86.95 | 87.63 | 86.07 | 86.55 | 886,364 | +0.16(+0.18%) |
Nov 24, 2014 | 86.65 | 87.12 | 84.67 | 86.39 | 1,901,688 | -1.05(-1.20%) |
Nov 21, 2014 | 88.05 | 88.22 | 86.10 | 87.44 | 1,671,771 | +0.01(+0.01%) |
Nov 20, 2014 | 92.66 | 92.66 | 84.38 | 87.44 | 3,361,762 | -5.29(-5.71%) |
Nov 19, 2014 | 91.90 | 93.38 | 91.90 | 92.73 | 1,301,177 | +0.78(+0.85%) |
Nov 18, 2014 | 88.52 | 92.34 | 88.16 | 91.94 | 1,553,311 | +3.76(+4.27%) |
Nov 17, 2014 | 89.62 | 90.63 | 87.97 | 88.18 | 781,537 | -1.17(-1.31%) |
Nov 14, 2014 | 88.32 | 89.84 | 88.03 | 89.35 | 354,815 | +0.82(+0.93%) |
Nov 13, 2014 | 89.51 | 89.59 | 88.27 | 88.53 | 700,361 | -0.75(-0.84%) |
Nov 12, 2014 | 89.94 | 90.05 | 88.39 | 89.28 | 500,134 | -0.87(-0.97%) |
Nov 11, 2014 | 89.09 | 90.37 | 88.88 | 90.15 | 625,457 | +1.47(+1.65%) |
Nov 10, 2014 | 90.02 | 90.30 | 88.55 | 88.69 | 594,586 | -1.59(-1.76%) |
Nov 07, 2014 | 89.81 | 90.82 | 89.45 | 90.28 | 539,679 | +0.32(+0.35%) |
Nov 06, 2014 | 90.33 | 90.62 | 89.25 | 89.96 | 650,859 | -0.01(-0.01%) |
Nov 05, 2014 | 92.79 | 92.79 | 89.92 | 89.97 | 845,869 | -2.19(-2.37%) |
Nov 04, 2014 | 91.38 | 92.60 | 90.86 | 92.16 | 927,065 | +0.76(+0.83%) |
Nov 03, 2014 | 93.13 | 93.38 | 90.62 | 91.40 | 585,511 | -1.22(-1.32%) |
Oct 31, 2014 | 90.23 | 92.90 | 89.19 | 92.62 | 989,597 | +3.40(+3.81%) |
Oct 30, 2014 | 87.78 | 89.62 | 86.79 | 89.22 | 713,043 | +1.42(+1.61%) |
Oct 29, 2014 | 88.01 | 88.22 | 87.20 | 87.80 | 867,173 | +0.15(+0.17%) |
Oct 28, 2014 | 85.57 | 87.90 | 85.37 | 87.65 | 894,745 | +2.21(+2.59%) |
Oct 27, 2014 | 82.59 | 85.62 | 83.13 | 85.44 | 814,735 | +2.31(+2.78%) |
Oct 24, 2014 | 80.96 | 83.35 | 80.65 | 83.13 | 528,598 | +1.92(+2.36%) |
Oct 23, 2014 | 80.76 | 82.35 | 79.85 | 81.21 | 604,281 | +1.22(+1.53%) |
Oct 22, 2014 | 80.01 | 81.68 | 79.64 | 79.99 | 831,773 | -0.32(-0.40%) |
Oct 21, 2014 | 77.91 | 80.38 | 77.91 | 80.31 | 1,153,905 | +2.81(+3.63%) |
Oct 20, 2014 | 77.75 | 77.99 | 77.13 | 77.50 | 955,101 | -0.10(-0.13%) |
Oct 17, 2014 | 79.65 | 80.38 | 77.37 | 77.61 | 816,193 | -1.54(-1.95%) |
Oct 16, 2014 | 77.63 | 80.80 | 77.00 | 79.15 | 1,063,071 | +0.36(+0.45%) |
Oct 15, 2014 | 79.45 | 80.16 | 77.75 | 78.79 | 1,513,114 | -1.74(-2.16%) |
Oct 14, 2014 | 78.90 | 81.60 | 78.90 | 80.54 | 1,173,537 | +1.44(+1.82%) |
Oct 13, 2014 | 80.43 | 81.39 | 78.49 | 79.09 | 757,949 | -0.70(-0.87%) |
Oct 10, 2014 | 83.92 | 83.97 | 79.73 | 79.79 | 1,028,348 | -4.44(-5.28%) |
Oct 09, 2014 | 87.59 | 88.35 | 84.16 | 84.24 | 542,616 | -3.19(-3.65%) |
Oct 08, 2014 | 87.15 | 87.57 | 84.77 | 87.43 | 723,576 | +0.39(+0.45%) |
Oct 07, 2014 | 89.99 | 90.07 | 86.90 | 87.04 | 931,132 | -3.03(-3.37%) |
Oct 06, 2014 | 89.50 | 90.56 | 89.45 | 90.07 | 966,423 | +0.75(+0.84%) |
Oct 03, 2014 | 85.84 | 89.48 | 85.60 | 89.32 | 1,560,063 | +4.02(+4.72%) |
Oct 02, 2014 | 85.08 | 86.20 | 84.54 | 85.30 | 1,082,441 | +0.41(+0.49%) |