Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 91.81 | 90.41 | 90.41 | 90.41 | 1,066,537 | -1.41(-1.53%) |
Dec 30, 2014 | 90.62 | 92.04 | 90.54 | 91.82 | 1,211,293 | +0.99(+1.09%) |
Dec 29, 2014 | 90.45 | 91.16 | 90.14 | 90.83 | 835,851 | +0.13(+0.14%) |
Dec 26, 2014 | 90.50 | 91.32 | 89.98 | 90.71 | 981,703 | +0.47(+0.52%) |
Dec 24, 2014 | 89.86 | 90.24 | 90.24 | 90.24 | 936,695 | +0.47(+0.52%) |
Dec 23, 2014 | 90.13 | 90.15 | 89.09 | 89.77 | 1,164,793 | -0.01(-0.01%) |
Dec 22, 2014 | 88.65 | 90.51 | 88.65 | 89.78 | 1,324,895 | +1.12(+1.27%) |
Dec 19, 2014 | 89.34 | 90.04 | 88.25 | 88.65 | 2,631,751 | -0.54(-0.60%) |
Dec 18, 2014 | 86.90 | 89.24 | 86.90 | 89.19 | 2,467,769 | +2.41(+2.78%) |
Dec 17, 2014 | 84.80 | 87.13 | 83.70 | 86.78 | 2,832,164 | +1.39(+1.63%) |
Dec 16, 2014 | 84.96 | 87.41 | 84.37 | 85.39 | 1,730,051 | +0.45(+0.53%) |
Dec 15, 2014 | 85.67 | 86.07 | 84.46 | 84.93 | 1,448,635 | -0.47(-0.55%) |
Dec 12, 2014 | 86.53 | 87.17 | 85.37 | 85.40 | 1,455,811 | -1.74(-2.00%) |
Dec 11, 2014 | 87.63 | 88.11 | 86.94 | 87.15 | 959,113 | +0.17(+0.19%) |
Dec 10, 2014 | 87.45 | 87.98 | 86.64 | 86.98 | 1,444,282 | -0.83(-0.94%) |
Dec 09, 2014 | 87.39 | 88.26 | 87.13 | 87.81 | 1,282,681 | -0.44(-0.50%) |
Dec 08, 2014 | 88.95 | 89.74 | 88.16 | 88.25 | 1,696,771 | -0.69(-0.77%) |
Dec 05, 2014 | 88.06 | 89.56 | 87.82 | 88.94 | 1,685,586 | +1.13(+1.29%) |
Dec 04, 2014 | 88.63 | 88.69 | 87.12 | 87.81 | 2,011,685 | -0.82(-0.93%) |
Dec 03, 2014 | 87.93 | 88.82 | 87.33 | 88.63 | 1,736,504 | +0.77(+0.88%) |
Dec 02, 2014 | 87.65 | 87.98 | 86.38 | 87.86 | 1,876,541 | +0.68(+0.78%) |
Dec 01, 2014 | 87.68 | 88.19 | 86.67 | 87.18 | 1,938,833 | -0.50(-0.57%) |
Nov 28, 2014 | 85.88 | 88.10 | 85.78 | 87.68 | 1,351,165 | +2.09(+2.44%) |
Nov 26, 2014 | 84.15 | 85.60 | 85.60 | 85.60 | 1,927,213 | +1.36(+1.61%) |
Nov 25, 2014 | 84.99 | 85.44 | 84.09 | 84.24 | 2,169,696 | -0.95(-1.11%) |
Nov 24, 2014 | 84.41 | 85.27 | 84.20 | 85.19 | 1,226,994 | +1.01(+1.19%) |
Nov 21, 2014 | 85.34 | 85.47 | 84.09 | 84.18 | 1,723,905 | -0.15(-0.18%) |
Nov 20, 2014 | 84.38 | 84.67 | 83.57 | 84.33 | 1,179,293 | -0.26(-0.31%) |
Nov 19, 2014 | 84.89 | 85.32 | 84.47 | 84.59 | 1,121,352 | -0.19(-0.23%) |
Nov 18, 2014 | 84.15 | 84.92 | 83.79 | 84.78 | 1,434,260 | +0.92(+1.10%) |
Nov 17, 2014 | 82.81 | 84.00 | 82.57 | 83.86 | 1,681,390 | +1.04(+1.25%) |
Nov 14, 2014 | 83.56 | 83.70 | 82.65 | 82.82 | 1,811,014 | -0.60(-0.72%) |
Nov 13, 2014 | 83.53 | 84.22 | 82.79 | 83.43 | 2,208,257 | -0.96(-1.13%) |
Nov 12, 2014 | 83.46 | 84.54 | 82.97 | 84.38 | 2,232,180 | +0.51(+0.61%) |
Nov 11, 2014 | 84.63 | 84.70 | 83.51 | 83.87 | 1,334,454 | -0.75(-0.88%) |
Nov 10, 2014 | 84.57 | 84.89 | 84.01 | 84.62 | 1,419,261 | +0.39(+0.46%) |
Nov 07, 2014 | 86.09 | 86.23 | 83.84 | 84.23 | 2,361,133 | -2.02(-2.34%) |
Nov 06, 2014 | 85.65 | 86.27 | 85.40 | 86.25 | 1,533,579 | +0.60(+0.70%) |
Nov 05, 2014 | 85.93 | 86.25 | 84.76 | 85.65 | 1,932,514 | -0.14(-0.17%) |
Nov 04, 2014 | 84.68 | 86.28 | 83.90 | 85.79 | 4,310,498 | +0.96(+1.14%) |
Nov 03, 2014 | 87.81 | 87.98 | 83.50 | 84.83 | 9,933,364 | -6.75(-7.37%) |
Oct 31, 2014 | 91.60 | 91.73 | 90.70 | 91.58 | 1,075,518 | +1.59(+1.77%) |
Oct 30, 2014 | 89.41 | 90.01 | 89.06 | 89.99 | 1,139,692 | +0.58(+0.65%) |
Oct 29, 2014 | 90.39 | 90.56 | 88.78 | 89.41 | 1,021,045 | -0.68(-0.75%) |
Oct 28, 2014 | 87.17 | 90.89 | 86.80 | 90.09 | 1,711,718 | +3.66(+4.24%) |
Oct 27, 2014 | 86.90 | 86.92 | 86.03 | 86.43 | 677,891 | -0.49(-0.57%) |
Oct 24, 2014 | 86.41 | 87.05 | 85.84 | 86.92 | 590,410 | +0.88(+1.02%) |
Oct 23, 2014 | 85.17 | 87.04 | 84.96 | 86.04 | 729,326 | +1.35(+1.59%) |
Oct 22, 2014 | 84.83 | 86.02 | 84.50 | 84.69 | 1,085,677 | -0.19(-0.23%) |
Oct 21, 2014 | 83.30 | 85.03 | 83.26 | 84.88 | 523,401 | +1.98(+2.39%) |
Oct 20, 2014 | 82.34 | 82.95 | 82.20 | 82.91 | 536,038 | +0.23(+0.27%) |
Oct 17, 2014 | 82.64 | 83.25 | 82.34 | 82.68 | 497,597 | +0.55(+0.67%) |
Oct 16, 2014 | 80.87 | 82.34 | 80.87 | 82.13 | 986,067 | -0.22(-0.26%) |
Oct 15, 2014 | 82.05 | 82.67 | 80.12 | 82.34 | 1,146,396 | +0.39(+0.47%) |
Oct 14, 2014 | 82.96 | 83.58 | 81.87 | 81.96 | 686,864 | -0.81(-0.98%) |
Oct 13, 2014 | 82.77 | 84.33 | 82.72 | 82.77 | 818,711 | -0.23(-0.27%) |
Oct 10, 2014 | 82.71 | 83.90 | 82.62 | 83.00 | 744,619 | +0.51(+0.62%) |
Oct 09, 2014 | 84.52 | 84.70 | 82.45 | 82.49 | 681,317 | -1.94(-2.30%) |
Oct 08, 2014 | 83.06 | 84.53 | 82.53 | 84.43 | 1,088,312 | +1.51(+1.82%) |
Oct 07, 2014 | 84.64 | 84.64 | 82.86 | 82.92 | 1,162,386 | -2.04(-2.41%) |
Oct 06, 2014 | 86.32 | 86.43 | 84.45 | 84.97 | 557,328 | -0.94(-1.09%) |
Oct 03, 2014 | 86.12 | 86.26 | 85.09 | 85.91 | 965,489 | +0.30(+0.35%) |
Oct 02, 2014 | 84.78 | 85.95 | 84.41 | 85.60 | 657,636 | +0.82(+0.97%) |