Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 85.27 | 83.82 | 83.82 | 83.82 | 797,871 | -1.39(-1.63%) |
Dec 30, 2014 | 85.44 | 85.77 | 84.98 | 85.21 | 718,058 | -0.54(-0.63%) |
Dec 29, 2014 | 85.73 | 85.89 | 85.20 | 85.75 | 600,201 | -0.07(-0.08%) |
Dec 26, 2014 | 85.79 | 86.08 | 85.60 | 85.82 | 639,269 | +0.10(+0.12%) |
Dec 24, 2014 | 86.00 | 85.72 | 85.72 | 85.72 | 666,443 | -0.29(-0.34%) |
Dec 23, 2014 | 85.41 | 86.30 | 84.81 | 86.01 | 1,549,356 | +1.31(+1.55%) |
Dec 22, 2014 | 85.00 | 85.29 | 84.27 | 84.69 | 1,334,076 | -0.21(-0.25%) |
Dec 19, 2014 | 84.10 | 85.23 | 83.85 | 84.90 | 3,334,908 | +1.20(+1.44%) |
Dec 18, 2014 | 81.30 | 83.70 | 81.30 | 83.70 | 2,052,527 | +2.78(+3.44%) |
Dec 17, 2014 | 79.42 | 81.02 | 79.05 | 80.92 | 1,306,715 | +1.93(+2.44%) |
Dec 16, 2014 | 79.42 | 80.18 | 78.80 | 78.99 | 1,008,610 | -0.48(-0.60%) |
Dec 15, 2014 | 79.85 | 80.10 | 79.26 | 79.47 | 1,100,508 | +0.01(+0.01%) |
Dec 12, 2014 | 80.18 | 80.68 | 79.43 | 79.46 | 1,067,515 | -0.85(-1.06%) |
Dec 11, 2014 | 79.65 | 81.19 | 79.60 | 80.31 | 1,620,919 | +0.81(+1.01%) |
Dec 10, 2014 | 79.85 | 80.29 | 79.39 | 79.51 | 936,592 | -0.34(-0.42%) |
Dec 09, 2014 | 79.88 | 80.35 | 79.35 | 79.85 | 900,464 | -0.50(-0.62%) |
Dec 08, 2014 | 80.49 | 80.87 | 80.08 | 80.35 | 717,474 | -0.15(-0.18%) |
Dec 05, 2014 | 80.29 | 80.57 | 80.10 | 80.49 | 712,300 | +0.15(+0.18%) |
Dec 04, 2014 | 80.46 | 80.59 | 79.83 | 80.35 | 1,277,658 | -0.22(-0.27%) |
Dec 03, 2014 | 80.98 | 81.03 | 80.20 | 80.56 | 857,807 | -0.47(-0.58%) |
Dec 02, 2014 | 80.67 | 81.18 | 80.52 | 81.03 | 1,079,317 | +0.22(+0.27%) |
Dec 01, 2014 | 80.85 | 81.54 | 80.54 | 80.81 | 1,817,058 | -0.06(-0.08%) |
Nov 28, 2014 | 79.84 | 81.01 | 79.45 | 80.88 | 1,154,690 | +1.37(+1.72%) |
Nov 26, 2014 | 78.22 | 79.51 | 79.51 | 79.51 | 1,873,479 | +1.33(+1.70%) |
Nov 25, 2014 | 77.73 | 78.60 | 77.61 | 78.18 | 2,197,004 | +0.34(+0.44%) |
Nov 24, 2014 | 77.79 | 77.94 | 77.42 | 77.84 | 1,259,967 | +0.18(+0.23%) |
Nov 21, 2014 | 76.97 | 77.67 | 76.84 | 77.66 | 1,634,803 | +1.24(+1.62%) |
Nov 20, 2014 | 76.83 | 77.10 | 76.34 | 76.42 | 1,202,778 | -0.60(-0.78%) |
Nov 19, 2014 | 77.16 | 77.39 | 76.43 | 77.02 | 1,638,994 | -0.38(-0.49%) |
Nov 18, 2014 | 77.43 | 77.64 | 76.99 | 77.40 | 780,731 | -0.15(-0.20%) |
Nov 17, 2014 | 77.04 | 77.66 | 77.03 | 77.55 | 800,863 | +0.51(+0.67%) |
Nov 14, 2014 | 77.50 | 77.55 | 76.69 | 77.04 | 775,973 | -0.47(-0.60%) |
Nov 13, 2014 | 77.51 | 78.13 | 77.08 | 77.50 | 1,192,658 | +0.03(+0.04%) |
Nov 12, 2014 | 77.05 | 77.58 | 76.78 | 77.47 | 901,531 | +0.10(+0.13%) |
Nov 11, 2014 | 77.46 | 77.79 | 77.16 | 77.37 | 648,941 | -0.09(-0.11%) |
Nov 10, 2014 | 77.39 | 77.79 | 77.28 | 77.46 | 913,985 | +0.12(+0.16%) |
Nov 07, 2014 | 77.37 | 77.55 | 77.01 | 77.34 | 1,149,014 | -0.31(-0.40%) |
Nov 06, 2014 | 76.89 | 77.71 | 76.82 | 77.65 | 1,376,243 | +1.02(+1.33%) |
Nov 05, 2014 | 77.07 | 77.11 | 76.15 | 76.63 | 1,550,089 | +0.25(+0.33%) |
Nov 04, 2014 | 77.28 | 77.37 | 76.33 | 76.38 | 1,237,646 | -0.87(-1.13%) |
Nov 03, 2014 | 76.99 | 77.54 | 76.89 | 77.26 | 1,769,553 | +0.34(+0.44%) |
Oct 31, 2014 | 76.59 | 76.99 | 76.35 | 76.92 | 1,872,662 | +0.87(+1.15%) |
Oct 30, 2014 | 74.96 | 76.19 | 74.50 | 76.04 | 1,244,093 | +0.61(+0.81%) |
Oct 29, 2014 | 74.82 | 75.62 | 73.82 | 75.44 | 3,189,707 | -1.18(-1.54%) |
Oct 28, 2014 | 75.94 | 76.63 | 75.90 | 76.61 | 1,460,217 | +0.55(+0.73%) |
Oct 27, 2014 | 75.63 | 76.27 | 75.49 | 76.06 | 988,735 | +0.57(+0.75%) |
Oct 24, 2014 | 75.53 | 75.68 | 75.12 | 75.49 | 1,130,113 | +0.22(+0.30%) |
Oct 23, 2014 | 75.92 | 76.15 | 75.15 | 75.27 | 821,312 | -0.27(-0.36%) |
Oct 22, 2014 | 75.74 | 76.45 | 75.44 | 75.54 | 981,341 | -0.06(-0.07%) |
Oct 21, 2014 | 74.78 | 75.77 | 74.62 | 75.60 | 1,137,325 | +0.83(+1.12%) |
Oct 20, 2014 | 73.78 | 74.88 | 73.57 | 74.76 | 850,621 | +0.97(+1.32%) |
Oct 17, 2014 | 73.37 | 74.06 | 72.86 | 73.79 | 1,193,166 | +0.74(+1.01%) |
Oct 16, 2014 | 73.28 | 73.34 | 71.91 | 73.05 | 2,567,130 | -1.19(-1.60%) |
Oct 15, 2014 | 73.82 | 74.51 | 72.98 | 74.24 | 1,628,377 | -0.05(-0.06%) |
Oct 14, 2014 | 74.20 | 74.71 | 74.05 | 74.29 | 896,216 | +0.31(+0.42%) |
Oct 13, 2014 | 74.75 | 74.98 | 73.96 | 73.98 | 1,285,759 | -0.79(-1.05%) |
Oct 10, 2014 | 75.01 | 75.70 | 74.75 | 74.76 | 1,354,456 | -0.17(-0.22%) |
Oct 09, 2014 | 75.25 | 76.04 | 74.58 | 74.93 | 1,142,888 | -0.54(-0.71%) |
Oct 08, 2014 | 74.33 | 75.49 | 74.22 | 75.47 | 1,100,429 | +1.20(+1.61%) |
Oct 07, 2014 | 74.55 | 74.91 | 74.22 | 74.27 | 1,110,896 | -0.71(-0.95%) |
Oct 06, 2014 | 75.27 | 75.61 | 74.42 | 74.99 | 1,133,215 | -0.15(-0.20%) |
Oct 03, 2014 | 75.46 | 75.46 | 75.10 | 75.14 | 1,649,262 | -0.18(-0.23%) |
Oct 02, 2014 | 75.71 | 75.77 | 74.89 | 75.32 | 1,274,664 | -0.34(-0.45%) |