Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 88.05 | 86.51 | 86.51 | 86.51 | 366,800 | -1.50(-1.70%) |
Dec 30, 2014 | 88.60 | 89.00 | 87.96 | 88.01 | 304,225 | -0.48(-0.54%) |
Dec 29, 2014 | 88.35 | 88.91 | 88.35 | 88.49 | 266,910 | -0.13(-0.15%) |
Dec 26, 2014 | 88.52 | 89.05 | 88.23 | 88.62 | 333,551 | +0.18(+0.20%) |
Dec 24, 2014 | 87.87 | 88.44 | 88.44 | 88.44 | 213,300 | +0.69(+0.79%) |
Dec 23, 2014 | 88.70 | 88.85 | 87.47 | 87.75 | 413,935 | -0.85(-0.96%) |
Dec 22, 2014 | 88.04 | 88.88 | 87.94 | 88.60 | 432,856 | +0.56(+0.64%) |
Dec 19, 2014 | 87.61 | 88.50 | 87.12 | 88.04 | 1,131,517 | +0.87(+1.00%) |
Dec 18, 2014 | 86.85 | 87.18 | 85.79 | 87.17 | 714,896 | +1.09(+1.27%) |
Dec 17, 2014 | 85.54 | 86.63 | 84.80 | 86.08 | 804,561 | +1.01(+1.19%) |
Dec 16, 2014 | 84.95 | 86.75 | 84.79 | 85.07 | 610,281 | +0.09(+0.11%) |
Dec 15, 2014 | 86.26 | 86.58 | 84.57 | 84.98 | 539,265 | -0.17(-0.20%) |
Dec 12, 2014 | 85.84 | 86.43 | 85.11 | 85.15 | 630,877 | -1.08(-1.25%) |
Dec 11, 2014 | 86.63 | 87.11 | 86.05 | 86.23 | 615,943 | -0.37(-0.43%) |
Dec 10, 2014 | 88.91 | 89.00 | 86.58 | 86.60 | 683,989 | -2.25(-2.53%) |
Dec 09, 2014 | 87.57 | 88.93 | 87.31 | 88.85 | 522,947 | +0.58(+0.66%) |
Dec 08, 2014 | 87.49 | 88.32 | 87.21 | 88.27 | 522,156 | +0.94(+1.08%) |
Dec 05, 2014 | 87.35 | 87.88 | 86.91 | 87.33 | 452,242 | -0.01(-0.01%) |
Dec 04, 2014 | 87.76 | 88.00 | 87.09 | 87.34 | 500,820 | -0.34(-0.39%) |
Dec 03, 2014 | 87.54 | 88.02 | 87.05 | 87.68 | 622,776 | -0.24(-0.27%) |
Dec 02, 2014 | 88.75 | 88.95 | 87.72 | 87.92 | 849,589 | -0.35(-0.40%) |
Dec 01, 2014 | 88.54 | 89.17 | 87.75 | 88.27 | 710,762 | -0.24(-0.27%) |
Nov 28, 2014 | 89.31 | 89.90 | 88.38 | 88.51 | 445,548 | -0.49(-0.55%) |
Nov 26, 2014 | 89.46 | 89.00 | 89.00 | 89.00 | 526,800 | -0.09(-0.10%) |
Nov 25, 2014 | 88.78 | 89.12 | 88.40 | 89.09 | 1,408,862 | +0.34(+0.38%) |
Nov 24, 2014 | 87.82 | 88.83 | 87.51 | 88.75 | 627,762 | +1.00(+1.14%) |
Nov 21, 2014 | 88.78 | 89.15 | 87.63 | 87.75 | 414,978 | -0.13(-0.15%) |
Nov 20, 2014 | 87.47 | 88.04 | 86.99 | 87.88 | 473,755 | +0.22(+0.25%) |
Nov 19, 2014 | 88.35 | 88.40 | 87.19 | 87.66 | 632,503 | -0.69(-0.78%) |
Nov 18, 2014 | 87.50 | 88.61 | 87.13 | 88.35 | 590,679 | +0.74(+0.84%) |
Nov 17, 2014 | 87.35 | 88.00 | 87.05 | 87.61 | 685,807 | +0.03(+0.03%) |
Nov 14, 2014 | 88.59 | 88.63 | 87.25 | 87.58 | 938,964 | -1.10(-1.24%) |
Nov 13, 2014 | 87.32 | 88.92 | 87.12 | 88.68 | 1,298,683 | +1.28(+1.46%) |
Nov 12, 2014 | 86.76 | 87.61 | 85.76 | 87.40 | 904,098 | +0.53(+0.61%) |
Nov 11, 2014 | 85.21 | 87.89 | 85.21 | 86.87 | 891,091 | +1.55(+1.82%) |
Nov 10, 2014 | 84.61 | 85.52 | 84.50 | 85.32 | 488,370 | +0.68(+0.80%) |
Nov 07, 2014 | 85.16 | 85.31 | 84.34 | 84.64 | 647,907 | -0.53(-0.62%) |
Nov 06, 2014 | 84.45 | 85.30 | 84.12 | 85.17 | 734,087 | +0.76(+0.90%) |
Nov 05, 2014 | 84.62 | 84.85 | 83.95 | 84.41 | 614,868 | +0.10(+0.12%) |
Nov 04, 2014 | 83.42 | 84.60 | 83.36 | 84.31 | 831,688 | +0.55(+0.66%) |
Nov 03, 2014 | 84.58 | 84.60 | 83.25 | 83.76 | 1,048,035 | -0.36(-0.43%) |
Oct 31, 2014 | 84.50 | 84.79 | 83.61 | 84.12 | 680,598 | +0.12(+0.14%) |
Oct 30, 2014 | 82.74 | 84.26 | 82.54 | 84.00 | 610,322 | +0.84(+1.01%) |
Oct 29, 2014 | 83.63 | 84.42 | 82.66 | 83.16 | 655,183 | -0.52(-0.62%) |
Oct 28, 2014 | 82.36 | 83.76 | 82.11 | 83.68 | 1,311,543 | +1.67(+2.04%) |
Oct 27, 2014 | 80.81 | 82.02 | 80.74 | 82.01 | 1,387,520 | +1.27(+1.57%) |
Oct 24, 2014 | 79.53 | 80.94 | 79.20 | 80.74 | 995,876 | +1.05(+1.32%) |
Oct 23, 2014 | 78.03 | 79.85 | 77.70 | 79.69 | 3,226,960 | -1.30(-1.61%) |
Oct 22, 2014 | 81.78 | 82.12 | 80.70 | 80.99 | 1,779,001 | -0.85(-1.04%) |
Oct 21, 2014 | 81.08 | 81.99 | 80.93 | 81.84 | 848,545 | +1.49(+1.85%) |
Oct 20, 2014 | 79.35 | 80.38 | 79.35 | 80.35 | 650,189 | +1.01(+1.27%) |
Oct 17, 2014 | 79.46 | 80.25 | 79.00 | 79.34 | 586,609 | +0.37(+0.47%) |
Oct 16, 2014 | 77.67 | 79.64 | 77.29 | 78.97 | 917,630 | +0.80(+1.02%) |
Oct 15, 2014 | 78.83 | 78.92 | 76.73 | 78.17 | 1,008,178 | -1.83(-2.29%) |
Oct 14, 2014 | 79.41 | 80.66 | 79.28 | 80.00 | 816,768 | +0.92(+1.16%) |
Oct 13, 2014 | 79.45 | 80.14 | 79.05 | 79.08 | 400,654 | -0.53(-0.67%) |
Oct 10, 2014 | 80.00 | 80.74 | 79.59 | 79.61 | 438,062 | -0.25(-0.31%) |
Oct 09, 2014 | 80.38 | 80.83 | 79.55 | 79.86 | 601,770 | -0.58(-0.72%) |
Oct 08, 2014 | 79.66 | 80.44 | 78.97 | 80.44 | 866,725 | +0.96(+1.21%) |
Oct 07, 2014 | 80.69 | 80.91 | 79.48 | 79.48 | 441,999 | -1.61(-1.99%) |
Oct 06, 2014 | 81.17 | 81.56 | 80.97 | 81.09 | 680,149 | +0.39(+0.48%) |
Oct 03, 2014 | 80.37 | 81.24 | 80.37 | 80.70 | 645,227 | +0.64(+0.80%) |
Oct 02, 2014 | 79.96 | 80.68 | 79.26 | 80.06 | 1,081,433 | +0.08(+0.10%) |