Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 73.90 | 73.53 | 73.53 | 73.53 | 317,835 | -0.51(-0.69%) |
Dec 30, 2014 | 73.57 | 74.27 | 73.06 | 74.04 | 242,951 | -0.56(-0.75%) |
Dec 29, 2014 | 75.38 | 75.59 | 73.99 | 74.59 | 167,341 | -1.76(-2.31%) |
Dec 26, 2014 | 76.12 | 77.09 | 76.01 | 76.35 | 219,873 | -0.72(-0.93%) |
Dec 24, 2014 | 78.95 | 77.07 | 77.07 | 77.07 | 108,189 | -1.46(-1.86%) |
Dec 23, 2014 | 75.10 | 78.62 | 74.94 | 78.53 | 238,974 | +4.52(+6.11%) |
Dec 22, 2014 | 75.15 | 75.45 | 73.90 | 74.01 | 279,197 | -0.46(-0.62%) |
Dec 19, 2014 | 76.93 | 77.12 | 74.34 | 74.48 | 386,116 | -2.55(-3.31%) |
Dec 18, 2014 | 76.40 | 77.44 | 76.08 | 77.02 | 568,931 | +3.41(+4.63%) |
Dec 17, 2014 | 72.83 | 74.73 | 72.32 | 73.62 | 603,986 | +1.85(+2.58%) |
Dec 16, 2014 | 72.11 | 73.94 | 71.53 | 71.76 | 620,117 | -2.66(-3.58%) |
Dec 15, 2014 | 75.31 | 75.61 | 73.36 | 74.43 | 447,260 | +0.28(+0.38%) |
Dec 12, 2014 | 75.70 | 76.47 | 73.99 | 74.15 | 424,159 | -3.41(-4.39%) |
Dec 11, 2014 | 78.86 | 79.71 | 77.49 | 77.56 | 349,112 | -0.58(-0.74%) |
Dec 10, 2014 | 79.99 | 80.13 | 77.60 | 78.14 | 253,393 | -1.76(-2.20%) |
Dec 09, 2014 | 79.23 | 80.43 | 78.51 | 79.90 | 267,408 | -1.46(-1.79%) |
Dec 08, 2014 | 83.54 | 83.74 | 80.71 | 81.36 | 166,089 | -2.85(-3.38%) |
Dec 05, 2014 | 83.28 | 85.51 | 83.28 | 84.21 | 284,449 | +1.20(+1.45%) |
Dec 04, 2014 | 85.16 | 85.27 | 82.93 | 83.00 | 116,338 | -2.02(-2.37%) |
Dec 03, 2014 | 86.18 | 86.43 | 85.00 | 85.02 | 129,918 | -0.97(-1.13%) |
Dec 02, 2014 | 84.97 | 86.09 | 84.93 | 85.99 | 183,859 | +2.48(+2.97%) |
Dec 01, 2014 | 81.20 | 83.68 | 81.03 | 83.51 | 265,113 | +1.39(+1.69%) |
Nov 28, 2014 | 82.79 | 82.93 | 81.87 | 82.12 | 168,293 | -2.16(-2.56%) |
Nov 26, 2014 | 84.02 | 84.28 | 84.28 | 84.28 | 153,976 | -0.74(-0.87%) |
Nov 25, 2014 | 86.85 | 86.87 | 84.79 | 85.02 | 189,072 | -2.09(-2.39%) |
Nov 24, 2014 | 88.38 | 88.52 | 86.99 | 87.10 | 123,391 | -0.19(-0.21%) |
Nov 21, 2014 | 88.52 | 88.68 | 87.20 | 87.29 | 221,496 | -1.78(-2.00%) |
Nov 20, 2014 | 87.75 | 89.65 | 87.68 | 89.07 | 241,807 | -1.16(-1.28%) |
Nov 19, 2014 | 90.09 | 90.42 | 88.59 | 90.23 | 155,208 | +1.46(+1.64%) |
Nov 18, 2014 | 89.19 | 89.51 | 88.61 | 88.77 | 105,556 | -0.63(-0.70%) |
Nov 17, 2014 | 88.12 | 90.14 | 88.12 | 89.40 | 190,081 | +0.49(+0.55%) |
Nov 14, 2014 | 90.30 | 90.56 | 88.59 | 88.91 | 196,737 | -1.20(-1.34%) |
Nov 13, 2014 | 90.60 | 91.21 | 89.56 | 90.12 | 208,804 | -0.72(-0.79%) |
Nov 12, 2014 | 89.51 | 91.25 | 88.75 | 90.84 | 184,066 | +0.32(+0.36%) |
Nov 11, 2014 | 91.07 | 91.46 | 90.42 | 90.51 | 77,561 | -0.28(-0.31%) |
Nov 10, 2014 | 88.82 | 90.97 | 88.75 | 90.79 | 238,468 | +2.34(+2.65%) |
Nov 07, 2014 | 90.67 | 90.81 | 88.38 | 88.45 | 257,967 | -3.06(-3.34%) |
Nov 06, 2014 | 91.04 | 91.72 | 90.33 | 91.51 | 333,608 | +1.83(+2.04%) |
Nov 05, 2014 | 90.40 | 90.58 | 89.38 | 89.68 | 181,140 | +0.19(+0.21%) |
Nov 04, 2014 | 89.24 | 90.02 | 88.12 | 89.49 | 138,625 | -0.67(-0.75%) |
Nov 03, 2014 | 90.49 | 91.95 | 89.86 | 90.16 | 260,062 | -0.19(-0.21%) |
Oct 31, 2014 | 90.02 | 91.23 | 89.28 | 90.35 | 281,764 | +0.76(+0.85%) |
Oct 30, 2014 | 87.94 | 89.65 | 87.55 | 89.58 | 298,078 | -0.32(-0.36%) |
Oct 29, 2014 | 90.91 | 92.18 | 89.00 | 89.91 | 465,701 | -0.44(-0.49%) |
Oct 28, 2014 | 89.91 | 90.63 | 89.45 | 90.35 | 135,208 | +1.53(+1.72%) |
Oct 27, 2014 | 89.00 | 89.42 | 89.28 | 88.82 | 208,514 | -0.46(-0.52%) |
Oct 24, 2014 | 88.82 | 89.89 | 87.73 | 89.28 | 357,419 | -0.25(-0.28%) |
Oct 23, 2014 | 88.50 | 90.70 | 88.33 | 89.54 | 330,752 | +2.22(+2.55%) |
Oct 22, 2014 | 87.66 | 88.24 | 86.87 | 87.31 | 491,492 | -0.12(-0.13%) |
Oct 21, 2014 | 86.92 | 87.57 | 86.06 | 87.43 | 469,401 | +1.92(+2.25%) |
Oct 20, 2014 | 84.86 | 86.71 | 84.86 | 85.51 | 384,041 | -0.77(-0.89%) |
Oct 17, 2014 | 86.15 | 87.68 | 85.18 | 86.27 | 421,662 | +1.25(+1.47%) |
Oct 16, 2014 | 80.25 | 85.67 | 80.20 | 85.02 | 329,325 | +1.44(+1.72%) |
Oct 15, 2014 | 79.16 | 84.95 | 73.02 | 83.58 | 944,400 | -1.99(-2.33%) |
Oct 14, 2014 | 86.09 | 87.48 | 85.03 | 85.58 | 402,618 | -1.65(-1.89%) |
Oct 13, 2014 | 88.73 | 88.87 | 86.39 | 87.22 | 273,306 | -1.69(-1.90%) |
Oct 10, 2014 | 90.00 | 90.58 | 88.87 | 88.91 | 486,373 | -2.71(-2.96%) |
Oct 09, 2014 | 90.84 | 91.86 | 89.86 | 91.62 | 357,587 | +1.11(+1.23%) |
Oct 08, 2014 | 90.46 | 92.50 | 90.19 | 90.51 | 382,194 | -0.02(-0.03%) |
Oct 07, 2014 | 93.15 | 93.41 | 90.42 | 90.53 | 369,175 | -3.99(-4.22%) |
Oct 06, 2014 | 94.75 | 95.35 | 93.39 | 94.52 | 310,611 | -0.12(-0.12%) |
Oct 03, 2014 | 96.30 | 96.74 | 94.45 | 94.64 | 325,248 | -1.18(-1.23%) |
Oct 02, 2014 | 94.29 | 95.98 | 93.48 | 95.82 | 301,878 | +2.32(+2.48%) |