Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 70.25 | 70.25 | 70.25 | 70.25 | 3,780 | -0.50(-0.71%) |
Dec 30, 2014 | 72.25 | 72.50 | 69.50 | 70.75 | 3,883 | -1.75(-2.41%) |
Dec 29, 2014 | 72.75 | 74.25 | 71.25 | 72.50 | 1,400 | -1.25(-1.69%) |
Dec 26, 2014 | 75.88 | 75.88 | 73.25 | 73.75 | 1,176 | +0.75(+1.03%) |
Dec 24, 2014 | 74.00 | 73.00 | 73.00 | 73.00 | 1,412 | +1.00(+1.39%) |
Dec 23, 2014 | 72.50 | 76.00 | 70.00 | 72.00 | 3,844 | -1.50(-2.04%) |
Dec 22, 2014 | 80.00 | 80.00 | 72.00 | 73.50 | 2,834 | -4.00(-5.16%) |
Dec 19, 2014 | 79.75 | 84.50 | 77.00 | 77.50 | 2,853 | -3.75(-4.62%) |
Dec 18, 2014 | 84.50 | 85.50 | 78.75 | 81.25 | 2,993 | -1.50(-1.81%) |
Dec 17, 2014 | 86.50 | 86.50 | 78.75 | 82.75 | 3,209 | -0.75(-0.90%) |
Dec 16, 2014 | 82.25 | 86.75 | 80.50 | 83.50 | 3,096 | +0.75(+0.91%) |
Dec 15, 2014 | 82.50 | 84.75 | 81.50 | 82.75 | 1,817 | +3.25(+4.09%) |
Dec 12, 2014 | 76.75 | 83.00 | 76.75 | 79.50 | 3,914 | +2.75(+3.58%) |
Dec 11, 2014 | 71.50 | 78.00 | 69.00 | 76.75 | 6,327 | +5.00(+6.97%) |
Dec 10, 2014 | 73.00 | 74.25 | 70.00 | 71.75 | 3,580 | -1.25(-1.71%) |
Dec 09, 2014 | 77.50 | 77.50 | 72.50 | 73.00 | 2,641 | -4.75(-6.11%) |
Dec 08, 2014 | 85.75 | 87.75 | 76.50 | 77.75 | 3,874 | -8.00(-9.33%) |
Dec 05, 2014 | 88.50 | 88.50 | 83.25 | 85.75 | 2,888 | -1.50(-1.72%) |
Dec 04, 2014 | 87.50 | 92.25 | 85.06 | 87.25 | 2,603 | -2.00(-2.24%) |
Dec 03, 2014 | 91.25 | 95.25 | 88.00 | 89.25 | 2,389 | -0.75(-0.83%) |
Dec 02, 2014 | 90.00 | 95.50 | 86.75 | 90.00 | 7,912 | -3.50(-3.74%) |
Dec 01, 2014 | 100.25 | 100.75 | 91.25 | 93.50 | 2,984 | -6.00(-6.03%) |
Nov 28, 2014 | 100.00 | 100.00 | 98.25 | 99.50 | 292 | -0.25(-0.25%) |
Nov 26, 2014 | 99.75 | 99.75 | 99.75 | 99.75 | 1,244 | +0.50(+0.50%) |
Nov 25, 2014 | 99.75 | 103.00 | 98.00 | 99.25 | 807 | +0.00(+0.00%) |
Nov 24, 2014 | 98.25 | 101.25 | 98.25 | 99.25 | 940 | +0.50(+0.51%) |
Nov 21, 2014 | 99.75 | 101.25 | 97.75 | 98.75 | 1,130 | -1.00(-1.00%) |
Nov 20, 2014 | 101.25 | 104.00 | 98.75 | 99.75 | 3,732 | -2.75(-2.68%) |
Nov 19, 2014 | 103.25 | 104.00 | 102.00 | 102.50 | 1,789 | +0.00(+0.00%) |
Nov 18, 2014 | 102.50 | 104.50 | 102.50 | 102.50 | 1,441 | -1.00(-0.97%) |
Nov 17, 2014 | 102.25 | 104.50 | 101.50 | 103.50 | 1,553 | -0.50(-0.48%) |
Nov 14, 2014 | 105.00 | 106.25 | 101.75 | 104.00 | 1,105 | -0.50(-0.48%) |
Nov 13, 2014 | 105.50 | 108.00 | 103.50 | 104.50 | 2,275 | -0.25(-0.24%) |
Nov 12, 2014 | 106.00 | 108.25 | 103.75 | 104.75 | 4,601 | +0.75(+0.72%) |
Nov 11, 2014 | 103.00 | 106.00 | 103.00 | 104.00 | 1,381 | +0.25(+0.24%) |
Nov 10, 2014 | 103.00 | 106.25 | 102.50 | 103.75 | 883 | +0.00(+0.00%) |
Nov 07, 2014 | 104.00 | 104.75 | 101.25 | 103.75 | 1,381 | +0.75(+0.73%) |
Nov 06, 2014 | 105.50 | 105.50 | 101.25 | 103.00 | 3,306 | -0.25(-0.24%) |
Nov 05, 2014 | 106.00 | 106.00 | 102.00 | 103.25 | 2,181 | -1.75(-1.67%) |
Nov 04, 2014 | 106.50 | 107.00 | 104.00 | 105.00 | 3,009 | -1.47(-1.39%) |
Nov 03, 2014 | 108.25 | 108.25 | 104.75 | 106.47 | 1,687 | -0.03(-0.02%) |
Oct 31, 2014 | 108.50 | 110.00 | 104.00 | 106.50 | 4,461 | -1.75(-1.62%) |
Oct 30, 2014 | 108.25 | 112.00 | 105.50 | 108.25 | 4,102 | -1.00(-0.92%) |
Oct 29, 2014 | 109.00 | 110.00 | 108.00 | 109.25 | 3,957 | -0.50(-0.46%) |
Oct 28, 2014 | 108.75 | 110.00 | 106.25 | 109.75 | 6,531 | +2.05(+1.90%) |
Oct 27, 2014 | 108.75 | 107.75 | 107.75 | 107.70 | 898 | -0.05(-0.05%) |
Oct 24, 2014 | 106.75 | 109.25 | 105.75 | 107.75 | 4,154 | +0.42(+0.40%) |
Oct 23, 2014 | 107.25 | 110.00 | 107.00 | 107.33 | 4,331 | +1.33(+1.25%) |
Oct 22, 2014 | 103.25 | 107.25 | 101.50 | 106.00 | 5,705 | +2.75(+2.66%) |
Oct 21, 2014 | 103.00 | 103.50 | 102.50 | 103.25 | 2,124 | +0.00(+0.00%) |
Oct 20, 2014 | 103.75 | 104.00 | 100.75 | 103.25 | 2,793 | +0.25(+0.24%) |
Oct 17, 2014 | 104.00 | 105.00 | 100.75 | 103.00 | 3,584 | -0.50(-0.48%) |
Oct 16, 2014 | 102.75 | 105.75 | 102.00 | 103.50 | 2,549 | -0.75(-0.72%) |
Oct 15, 2014 | 105.50 | 106.50 | 102.50 | 104.25 | 4,145 | -1.50(-1.42%) |
Oct 14, 2014 | 106.00 | 107.00 | 104.20 | 105.75 | 4,864 | +0.50(+0.48%) |
Oct 13, 2014 | 106.75 | 106.75 | 102.50 | 105.25 | 4,278 | +2.00(+1.94%) |
Oct 10, 2014 | 106.00 | 106.75 | 100.62 | 103.25 | 2,958 | -3.50(-3.28%) |
Oct 09, 2014 | 102.75 | 106.75 | 102.75 | 106.75 | 3,247 | +2.75(+2.64%) |
Oct 08, 2014 | 101.50 | 107.25 | 101.25 | 104.00 | 3,941 | +1.25(+1.22%) |
Oct 07, 2014 | 106.75 | 108.50 | 101.25 | 102.75 | 6,530 | -4.00(-3.75%) |
Oct 06, 2014 | 108.25 | 108.75 | 105.25 | 106.75 | 2,734 | -1.50(-1.39%) |
Oct 03, 2014 | 107.25 | 109.00 | 106.25 | 108.25 | 1,980 | +2.75(+2.61%) |
Oct 02, 2014 | 104.75 | 108.75 | 104.25 | 105.50 | 1,909 | -0.75(-0.71%) |