Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 86.20 | 85.12 | 85.12 | 85.12 | 2,017,308 | -1.33(-1.54%) |
Dec 30, 2014 | 86.19 | 86.99 | 86.19 | 86.45 | 1,842,161 | -0.07(-0.08%) |
Dec 29, 2014 | 86.93 | 87.11 | 86.32 | 86.52 | 1,855,364 | -0.62(-0.71%) |
Dec 26, 2014 | 86.80 | 87.54 | 86.80 | 87.13 | 1,344,300 | +0.38(+0.43%) |
Dec 24, 2014 | 87.27 | 86.76 | 86.76 | 86.76 | 1,356,365 | -0.15(-0.18%) |
Dec 23, 2014 | 86.17 | 87.34 | 85.93 | 86.91 | 2,739,295 | +1.13(+1.31%) |
Dec 22, 2014 | 85.54 | 85.97 | 85.11 | 85.79 | 2,056,882 | +0.45(+0.53%) |
Dec 19, 2014 | 85.34 | 85.73 | 84.61 | 85.34 | 4,154,637 | +0.32(+0.37%) |
Dec 18, 2014 | 84.61 | 85.02 | 83.94 | 85.02 | 3,147,186 | +1.14(+1.36%) |
Dec 17, 2014 | 83.14 | 84.15 | 82.70 | 83.88 | 2,530,070 | +1.08(+1.30%) |
Dec 16, 2014 | 82.67 | 84.19 | 82.40 | 82.80 | 2,460,105 | +0.04(+0.04%) |
Dec 15, 2014 | 82.99 | 83.91 | 82.46 | 82.77 | 2,348,901 | -0.24(-0.29%) |
Dec 12, 2014 | 83.35 | 84.36 | 82.99 | 83.01 | 2,280,465 | -1.00(-1.19%) |
Dec 11, 2014 | 83.47 | 84.52 | 83.35 | 84.01 | 1,921,266 | +0.64(+0.77%) |
Dec 10, 2014 | 83.89 | 84.36 | 83.30 | 83.37 | 2,017,304 | -0.39(-0.47%) |
Dec 09, 2014 | 83.33 | 84.07 | 83.27 | 83.76 | 2,296,513 | -0.31(-0.37%) |
Dec 08, 2014 | 84.03 | 84.58 | 83.84 | 84.07 | 2,631,573 | +0.06(+0.07%) |
Dec 05, 2014 | 84.33 | 84.50 | 83.76 | 84.01 | 2,740,821 | -0.41(-0.49%) |
Dec 04, 2014 | 84.72 | 84.96 | 84.02 | 84.42 | 2,346,782 | -0.07(-0.09%) |
Dec 03, 2014 | 84.77 | 84.86 | 83.87 | 84.50 | 3,877,350 | -0.50(-0.59%) |
Dec 02, 2014 | 84.62 | 85.27 | 84.25 | 85.00 | 2,352,280 | +0.23(+0.27%) |
Dec 01, 2014 | 84.55 | 85.36 | 84.52 | 84.77 | 2,139,766 | -0.50(-0.58%) |
Nov 28, 2014 | 83.86 | 85.41 | 83.81 | 85.27 | 1,816,897 | +1.78(+2.13%) |
Nov 26, 2014 | 83.12 | 83.49 | 83.49 | 83.49 | 1,776,851 | +0.23(+0.28%) |
Nov 25, 2014 | 82.83 | 83.42 | 82.66 | 83.26 | 2,178,058 | +0.60(+0.73%) |
Nov 24, 2014 | 83.23 | 83.23 | 82.43 | 82.66 | 2,602,297 | -0.43(-0.52%) |
Nov 21, 2014 | 83.26 | 83.43 | 82.79 | 83.09 | 2,577,612 | +0.64(+0.78%) |
Nov 20, 2014 | 82.77 | 82.98 | 82.36 | 82.45 | 2,603,053 | -0.81(-0.98%) |
Nov 19, 2014 | 82.88 | 83.37 | 82.53 | 83.26 | 1,678,139 | +0.18(+0.21%) |
Nov 18, 2014 | 83.24 | 83.24 | 82.69 | 83.08 | 1,988,491 | -0.04(-0.04%) |
Nov 17, 2014 | 82.39 | 83.37 | 82.39 | 83.12 | 2,415,030 | +0.73(+0.89%) |
Nov 14, 2014 | 83.44 | 83.55 | 82.31 | 82.39 | 2,244,625 | -1.04(-1.24%) |
Nov 13, 2014 | 83.15 | 83.71 | 82.69 | 83.43 | 2,929,318 | +0.50(+0.61%) |
Nov 12, 2014 | 82.63 | 83.15 | 82.35 | 82.92 | 1,915,664 | +0.01(+0.01%) |
Nov 11, 2014 | 83.22 | 83.29 | 82.68 | 82.91 | 1,789,246 | -0.40(-0.48%) |
Nov 10, 2014 | 82.66 | 83.32 | 82.39 | 83.32 | 1,815,005 | +0.50(+0.60%) |
Nov 07, 2014 | 82.42 | 82.84 | 82.07 | 82.82 | 2,786,858 | +0.14(+0.17%) |
Nov 06, 2014 | 82.42 | 82.93 | 82.09 | 82.68 | 2,472,339 | +0.56(+0.69%) |
Nov 05, 2014 | 83.48 | 83.48 | 81.45 | 82.12 | 3,472,765 | -0.64(-0.78%) |
Nov 04, 2014 | 81.27 | 82.87 | 81.27 | 82.76 | 4,180,552 | +1.32(+1.62%) |
Nov 03, 2014 | 80.04 | 81.46 | 79.77 | 81.44 | 3,143,039 | +1.32(+1.64%) |
Oct 31, 2014 | 79.92 | 80.51 | 79.77 | 80.13 | 2,629,939 | +0.46(+0.57%) |
Oct 30, 2014 | 78.92 | 79.85 | 78.92 | 79.67 | 1,580,251 | +0.13(+0.16%) |
Oct 29, 2014 | 79.85 | 79.95 | 78.99 | 79.54 | 1,767,542 | -0.20(-0.26%) |
Oct 28, 2014 | 79.71 | 79.84 | 79.17 | 79.75 | 1,925,744 | +0.31(+0.39%) |
Oct 27, 2014 | 79.31 | 79.31 | 79.26 | 79.44 | 1,548,282 | +0.13(+0.17%) |
Oct 24, 2014 | 79.00 | 79.54 | 78.79 | 79.31 | 1,740,851 | +0.76(+0.97%) |
Oct 23, 2014 | 79.33 | 79.33 | 78.03 | 78.54 | 2,517,541 | -0.45(-0.57%) |
Oct 22, 2014 | 78.32 | 79.58 | 78.21 | 78.99 | 3,253,531 | +1.00(+1.28%) |
Oct 21, 2014 | 76.50 | 78.08 | 75.49 | 77.99 | 2,919,121 | +2.24(+2.95%) |
Oct 20, 2014 | 74.47 | 75.78 | 74.47 | 75.76 | 2,356,193 | +1.25(+1.68%) |
Oct 17, 2014 | 74.27 | 74.64 | 73.47 | 74.51 | 3,369,414 | +0.86(+1.16%) |
Oct 16, 2014 | 73.05 | 74.19 | 72.84 | 73.65 | 2,673,306 | -0.26(-0.35%) |
Oct 15, 2014 | 74.21 | 75.28 | 73.09 | 73.91 | 3,873,878 | -0.70(-0.94%) |
Oct 14, 2014 | 74.92 | 75.04 | 74.30 | 74.61 | 2,437,812 | -0.13(-0.18%) |
Oct 13, 2014 | 76.00 | 76.11 | 74.71 | 74.75 | 2,373,777 | -1.28(-1.69%) |
Oct 10, 2014 | 76.17 | 76.76 | 76.03 | 76.03 | 2,016,032 | -0.01(-0.02%) |
Oct 09, 2014 | 76.48 | 76.98 | 75.79 | 76.05 | 2,305,008 | -0.53(-0.70%) |
Oct 08, 2014 | 75.20 | 76.61 | 75.10 | 76.58 | 3,045,540 | +1.57(+2.09%) |
Oct 07, 2014 | 74.69 | 75.66 | 74.57 | 75.01 | 2,343,282 | +0.10(+0.13%) |
Oct 06, 2014 | 75.53 | 75.73 | 74.45 | 74.91 | 2,607,613 | -0.61(-0.81%) |
Oct 03, 2014 | 75.33 | 75.76 | 75.07 | 75.52 | 2,407,912 | +0.62(+0.83%) |
Oct 02, 2014 | 75.03 | 75.61 | 74.80 | 74.89 | 2,013,878 | +0.04(+0.06%) |