Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 91.03 | 91.33 | 91.33 | 91.33 | 479,953 | +0.19(+0.21%) |
Dec 30, 2014 | 91.16 | 91.70 | 90.67 | 91.14 | 290,772 | -0.14(-0.15%) |
Dec 29, 2014 | 90.53 | 91.46 | 90.51 | 91.28 | 391,906 | +1.04(+1.16%) |
Dec 26, 2014 | 89.67 | 90.83 | 89.52 | 90.23 | 352,133 | +0.59(+0.66%) |
Dec 24, 2014 | 89.25 | 89.64 | 89.64 | 89.64 | 133,628 | +0.30(+0.33%) |
Dec 23, 2014 | 89.17 | 89.52 | 88.91 | 89.34 | 255,763 | +0.79(+0.89%) |
Dec 22, 2014 | 87.34 | 88.77 | 87.19 | 88.55 | 245,841 | +1.21(+1.39%) |
Dec 19, 2014 | 87.52 | 87.93 | 86.77 | 87.34 | 712,624 | -0.06(-0.07%) |
Dec 18, 2014 | 87.44 | 87.59 | 86.31 | 87.40 | 409,330 | +0.56(+0.64%) |
Dec 17, 2014 | 84.86 | 86.88 | 83.75 | 86.84 | 345,381 | +2.91(+3.46%) |
Dec 16, 2014 | 85.01 | 86.09 | 83.91 | 83.94 | 388,025 | -1.39(-1.63%) |
Dec 15, 2014 | 86.13 | 86.88 | 84.87 | 85.33 | 280,868 | -0.64(-0.75%) |
Dec 12, 2014 | 84.88 | 86.40 | 84.88 | 85.97 | 292,151 | +0.58(+0.68%) |
Dec 11, 2014 | 84.82 | 86.23 | 84.73 | 85.39 | 324,010 | +0.78(+0.92%) |
Dec 10, 2014 | 86.43 | 86.81 | 84.42 | 84.61 | 320,310 | -1.74(-2.01%) |
Dec 09, 2014 | 85.64 | 86.75 | 84.66 | 86.35 | 304,269 | +0.20(+0.23%) |
Dec 08, 2014 | 85.46 | 87.39 | 84.71 | 86.15 | 587,168 | +0.68(+0.80%) |
Dec 05, 2014 | 84.23 | 85.56 | 84.18 | 85.47 | 429,618 | +1.91(+2.29%) |
Dec 04, 2014 | 83.21 | 83.96 | 83.09 | 83.55 | 261,719 | +0.05(+0.05%) |
Dec 03, 2014 | 83.45 | 84.12 | 82.66 | 83.51 | 287,139 | -0.19(-0.22%) |
Dec 02, 2014 | 83.11 | 84.33 | 82.89 | 83.70 | 493,655 | +0.96(+1.16%) |
Dec 01, 2014 | 83.09 | 84.20 | 82.33 | 82.74 | 377,293 | -0.32(-0.38%) |
Nov 28, 2014 | 82.07 | 84.63 | 82.07 | 83.05 | 280,937 | +1.39(+1.70%) |
Nov 26, 2014 | 81.06 | 81.67 | 81.67 | 81.67 | 401,656 | +0.95(+1.18%) |
Nov 25, 2014 | 81.10 | 82.26 | 79.92 | 80.71 | 837,382 | +2.03(+2.58%) |
Nov 24, 2014 | 77.28 | 78.81 | 77.08 | 78.68 | 696,975 | +1.75(+2.28%) |
Nov 21, 2014 | 77.91 | 78.15 | 76.81 | 76.93 | 235,432 | -0.18(-0.24%) |
Nov 20, 2014 | 76.13 | 77.20 | 76.13 | 77.11 | 375,775 | +0.53(+0.69%) |
Nov 19, 2014 | 77.16 | 77.16 | 76.00 | 76.59 | 327,638 | -0.51(-0.66%) |
Nov 18, 2014 | 77.34 | 77.85 | 76.50 | 77.10 | 426,788 | +0.25(+0.33%) |
Nov 17, 2014 | 78.27 | 78.54 | 76.77 | 76.85 | 321,599 | -1.31(-1.68%) |
Nov 14, 2014 | 78.36 | 78.80 | 77.89 | 78.16 | 201,762 | -0.12(-0.15%) |
Nov 13, 2014 | 78.51 | 79.27 | 78.12 | 78.27 | 287,901 | +0.00(+0.00%) |
Nov 12, 2014 | 77.14 | 78.80 | 76.90 | 78.27 | 317,166 | +0.73(+0.94%) |
Nov 11, 2014 | 76.27 | 77.86 | 76.24 | 77.55 | 365,200 | -0.04(-0.05%) |
Nov 10, 2014 | 76.66 | 78.24 | 76.66 | 77.59 | 503,748 | +0.74(+0.96%) |
Nov 07, 2014 | 76.83 | 76.92 | 75.53 | 76.85 | 532,778 | -0.04(-0.05%) |
Nov 06, 2014 | 76.98 | 76.99 | 76.24 | 76.88 | 290,188 | +0.22(+0.29%) |
Nov 05, 2014 | 76.75 | 77.06 | 75.68 | 76.66 | 365,740 | +0.54(+0.71%) |
Nov 04, 2014 | 75.22 | 76.89 | 74.92 | 76.13 | 432,552 | +1.01(+1.35%) |
Nov 03, 2014 | 75.14 | 75.46 | 74.57 | 75.11 | 305,245 | +0.27(+0.36%) |
Oct 31, 2014 | 75.48 | 75.48 | 74.34 | 74.84 | 336,503 | +0.23(+0.30%) |
Oct 30, 2014 | 73.72 | 74.85 | 73.46 | 74.61 | 314,135 | +0.91(+1.24%) |
Oct 29, 2014 | 73.89 | 73.89 | 72.81 | 73.70 | 295,830 | +0.16(+0.22%) |
Oct 28, 2014 | 72.49 | 73.55 | 72.10 | 73.54 | 289,466 | +1.45(+2.02%) |
Oct 27, 2014 | 71.52 | 72.01 | 72.01 | 72.08 | 258,729 | +0.07(+0.10%) |
Oct 24, 2014 | 71.33 | 72.42 | 70.98 | 72.01 | 197,955 | +0.94(+1.32%) |
Oct 23, 2014 | 71.36 | 71.95 | 69.92 | 71.07 | 353,232 | +0.40(+0.57%) |
Oct 22, 2014 | 71.37 | 71.37 | 70.61 | 70.67 | 245,294 | -0.37(-0.52%) |
Oct 21, 2014 | 70.88 | 71.09 | 69.44 | 71.04 | 522,782 | +0.33(+0.47%) |
Oct 20, 2014 | 69.64 | 70.74 | 69.18 | 70.71 | 287,660 | +1.12(+1.60%) |
Oct 17, 2014 | 70.53 | 70.69 | 69.43 | 69.59 | 294,266 | -0.01(-0.01%) |
Oct 16, 2014 | 68.51 | 70.06 | 67.93 | 69.60 | 328,858 | +0.37(+0.53%) |
Oct 15, 2014 | 68.63 | 69.60 | 68.09 | 69.23 | 516,160 | -0.32(-0.46%) |
Oct 14, 2014 | 68.13 | 69.95 | 66.97 | 69.55 | 640,224 | +3.32(+5.02%) |
Oct 13, 2014 | 66.85 | 67.04 | 65.76 | 66.22 | 382,143 | -0.39(-0.58%) |
Oct 10, 2014 | 66.60 | 67.80 | 66.35 | 66.61 | 338,818 | -0.20(-0.30%) |
Oct 09, 2014 | 66.53 | 67.61 | 66.45 | 66.81 | 344,974 | +0.47(+0.71%) |
Oct 08, 2014 | 65.73 | 66.65 | 65.73 | 66.34 | 341,940 | +0.67(+1.03%) |
Oct 07, 2014 | 66.65 | 66.97 | 65.57 | 65.66 | 266,940 | -1.05(-1.58%) |
Oct 06, 2014 | 67.50 | 67.53 | 66.64 | 66.72 | 245,161 | -0.45(-0.67%) |
Oct 03, 2014 | 66.80 | 67.63 | 66.36 | 67.17 | 285,678 | +1.23(+1.87%) |
Oct 02, 2014 | 65.57 | 66.70 | 65.36 | 65.93 | 304,483 | +0.19(+0.28%) |