Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 81.87 | 80.48 | 80.48 | 80.48 | 1,680,027 | -1.21(-1.48%) |
Dec 30, 2014 | 81.74 | 82.12 | 81.47 | 81.69 | 1,823,632 | -0.24(-0.29%) |
Dec 29, 2014 | 81.94 | 82.47 | 81.73 | 81.93 | 1,412,667 | -0.01(-0.01%) |
Dec 26, 2014 | 82.03 | 82.27 | 81.87 | 81.94 | 1,198,020 | -0.09(-0.11%) |
Dec 24, 2014 | 82.07 | 82.03 | 82.03 | 82.03 | 937,047 | +0.08(+0.10%) |
Dec 23, 2014 | 82.12 | 82.61 | 81.78 | 81.94 | 2,546,190 | -0.02(-0.03%) |
Dec 22, 2014 | 80.80 | 82.03 | 80.74 | 81.97 | 1,948,564 | +0.94(+1.16%) |
Dec 19, 2014 | 80.89 | 81.16 | 80.07 | 81.03 | 3,961,657 | +0.77(+0.96%) |
Dec 18, 2014 | 79.72 | 80.28 | 79.33 | 80.26 | 2,793,481 | +1.17(+1.48%) |
Dec 17, 2014 | 78.19 | 79.12 | 77.82 | 79.09 | 2,633,276 | +1.11(+1.42%) |
Dec 16, 2014 | 78.89 | 79.23 | 77.88 | 77.98 | 2,920,580 | -1.36(-1.71%) |
Dec 15, 2014 | 80.55 | 80.73 | 79.12 | 79.34 | 2,254,202 | -0.92(-1.15%) |
Dec 12, 2014 | 80.97 | 81.64 | 80.23 | 80.26 | 1,825,374 | -0.81(-0.99%) |
Dec 11, 2014 | 81.41 | 81.65 | 80.94 | 81.07 | 2,549,912 | -0.18(-0.22%) |
Dec 10, 2014 | 81.28 | 82.00 | 81.08 | 81.24 | 2,252,434 | -0.49(-0.61%) |
Dec 09, 2014 | 81.12 | 81.80 | 80.89 | 81.74 | 2,058,584 | +0.01(+0.01%) |
Dec 08, 2014 | 81.44 | 82.44 | 81.38 | 81.73 | 2,682,741 | +0.19(+0.23%) |
Dec 05, 2014 | 82.31 | 82.62 | 81.32 | 81.54 | 2,619,472 | -0.87(-1.05%) |
Dec 04, 2014 | 82.37 | 82.70 | 82.13 | 82.41 | 2,014,139 | -0.06(-0.07%) |
Dec 03, 2014 | 83.13 | 83.21 | 82.47 | 82.47 | 2,230,873 | -0.24(-0.28%) |
Dec 02, 2014 | 82.98 | 82.98 | 81.44 | 82.70 | 4,738,315 | -1.23(-1.47%) |
Dec 01, 2014 | 84.15 | 85.23 | 83.78 | 83.94 | 3,037,802 | -1.23(-1.45%) |
Nov 28, 2014 | 85.25 | 86.22 | 85.06 | 85.17 | 1,137,543 | +0.25(+0.30%) |
Nov 26, 2014 | 84.73 | 84.92 | 84.92 | 84.92 | 1,767,938 | +0.43(+0.51%) |
Nov 25, 2014 | 83.09 | 84.72 | 82.99 | 84.49 | 3,207,097 | +1.38(+1.66%) |
Nov 24, 2014 | 82.88 | 83.34 | 82.71 | 83.11 | 2,523,312 | +0.30(+0.36%) |
Nov 21, 2014 | 82.46 | 82.83 | 81.98 | 82.81 | 3,736,105 | +1.13(+1.38%) |
Nov 20, 2014 | 81.61 | 81.95 | 81.35 | 81.68 | 1,733,703 | -0.08(-0.10%) |
Nov 19, 2014 | 81.85 | 81.90 | 81.07 | 81.76 | 1,727,400 | +0.13(+0.16%) |
Nov 18, 2014 | 80.85 | 81.77 | 80.71 | 81.63 | 1,990,178 | +0.90(+1.12%) |
Nov 17, 2014 | 80.62 | 81.19 | 80.62 | 80.73 | 1,966,396 | +0.01(+0.01%) |
Nov 14, 2014 | 80.95 | 81.15 | 80.54 | 80.72 | 1,529,348 | -0.34(-0.42%) |
Nov 13, 2014 | 80.82 | 81.47 | 80.82 | 81.07 | 1,692,978 | +0.17(+0.21%) |
Nov 12, 2014 | 80.67 | 80.94 | 80.22 | 80.89 | 2,173,753 | +0.19(+0.24%) |
Nov 11, 2014 | 80.92 | 80.92 | 80.08 | 80.70 | 1,813,057 | +0.16(+0.20%) |
Nov 10, 2014 | 80.14 | 80.68 | 79.98 | 80.54 | 2,473,089 | -0.14(-0.17%) |
Nov 07, 2014 | 80.96 | 81.21 | 80.06 | 80.68 | 3,100,883 | -0.06(-0.08%) |
Nov 06, 2014 | 80.86 | 82.29 | 79.87 | 80.74 | 5,196,949 | +1.54(+1.95%) |
Nov 05, 2014 | 78.88 | 79.21 | 78.24 | 79.20 | 2,494,164 | +0.62(+0.79%) |
Nov 04, 2014 | 78.64 | 78.91 | 77.63 | 78.58 | 3,877,878 | +0.02(+0.02%) |
Nov 03, 2014 | 77.72 | 78.79 | 77.72 | 78.56 | 3,389,236 | -0.52(-0.66%) |
Oct 31, 2014 | 80.74 | 81.40 | 79.02 | 79.08 | 4,877,345 | -1.14(-1.42%) |
Oct 30, 2014 | 78.36 | 80.56 | 77.56 | 80.21 | 3,744,841 | +3.12(+4.05%) |
Oct 29, 2014 | 78.14 | 78.26 | 76.93 | 77.09 | 3,662,088 | -1.10(-1.40%) |
Oct 28, 2014 | 77.22 | 78.24 | 77.22 | 78.19 | 1,972,430 | +0.20(+0.26%) |
Oct 27, 2014 | 77.67 | 78.08 | 78.00 | 77.98 | 2,052,274 | -0.02(-0.02%) |
Oct 24, 2014 | 77.64 | 78.08 | 77.36 | 78.00 | 1,778,013 | +0.24(+0.31%) |
Oct 23, 2014 | 77.46 | 78.06 | 77.25 | 77.76 | 1,850,314 | +0.75(+0.98%) |
Oct 22, 2014 | 77.59 | 78.04 | 76.94 | 77.00 | 1,510,811 | -0.54(-0.69%) |
Oct 21, 2014 | 76.58 | 77.56 | 76.25 | 77.54 | 1,723,269 | +1.22(+1.60%) |
Oct 20, 2014 | 75.60 | 76.34 | 75.29 | 76.31 | 1,741,968 | +0.75(+0.99%) |
Oct 17, 2014 | 75.56 | 76.10 | 75.21 | 75.57 | 2,577,274 | +0.58(+0.77%) |
Oct 16, 2014 | 73.60 | 75.23 | 73.60 | 74.99 | 2,709,521 | +0.39(+0.52%) |
Oct 15, 2014 | 75.38 | 75.96 | 73.16 | 74.60 | 4,256,533 | -1.11(-1.47%) |
Oct 14, 2014 | 75.92 | 76.88 | 75.39 | 75.71 | 3,142,033 | +0.25(+0.33%) |
Oct 13, 2014 | 76.70 | 76.90 | 75.38 | 75.46 | 2,745,801 | -1.35(-1.76%) |
Oct 10, 2014 | 76.97 | 78.15 | 76.74 | 76.82 | 3,174,873 | -0.03(-0.04%) |
Oct 09, 2014 | 77.27 | 78.02 | 76.59 | 76.85 | 2,859,153 | -0.47(-0.61%) |
Oct 08, 2014 | 75.83 | 77.37 | 75.65 | 77.32 | 2,038,523 | +1.60(+2.11%) |
Oct 07, 2014 | 75.89 | 76.40 | 75.67 | 75.72 | 1,867,990 | -0.42(-0.55%) |
Oct 06, 2014 | 76.45 | 76.64 | 75.92 | 76.14 | 1,819,735 | +0.00(+0.00%) |
Oct 03, 2014 | 75.96 | 76.47 | 75.82 | 76.14 | 3,696,023 | +0.32(+0.42%) |
Oct 02, 2014 | 75.83 | 76.29 | 75.50 | 75.83 | 2,061,470 | +0.03(+0.04%) |