Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 81.56 | 82.17 | 81.00 | 81.11 | 3,692,009 | -1.15(-1.40%) |
Jan 29, 2015 | 81.69 | 82.39 | 80.99 | 82.26 | 2,146,418 | +0.61(+0.75%) |
Jan 28, 2015 | 83.52 | 83.52 | 81.57 | 81.64 | 3,251,036 | -1.42(-1.70%) |
Jan 27, 2015 | 82.75 | 83.53 | 82.67 | 83.06 | 2,004,780 | -0.93(-1.11%) |
Jan 26, 2015 | 83.70 | 84.01 | 83.21 | 83.99 | 1,951,012 | +0.34(+0.41%) |
Jan 23, 2015 | 84.15 | 84.26 | 83.63 | 83.65 | 2,601,179 | -0.69(-0.82%) |
Jan 22, 2015 | 83.48 | 84.39 | 82.83 | 84.34 | 2,220,609 | +1.28(+1.54%) |
Jan 21, 2015 | 82.32 | 83.23 | 82.20 | 83.06 | 3,132,327 | +0.49(+0.60%) |
Jan 20, 2015 | 82.87 | 83.00 | 81.98 | 82.57 | 3,187,050 | -0.08(-0.10%) |
Jan 16, 2015 | 81.51 | 82.65 | 82.65 | 82.65 | 2,925,155 | +1.02(+1.25%) |
Jan 15, 2015 | 82.53 | 82.68 | 81.55 | 81.63 | 2,402,742 | -0.70(-0.84%) |
Jan 14, 2015 | 81.97 | 82.38 | 81.25 | 82.32 | 3,144,706 | -0.57(-0.68%) |
Jan 13, 2015 | 83.69 | 84.22 | 82.24 | 82.89 | 2,114,649 | -0.25(-0.30%) |
Jan 12, 2015 | 83.69 | 83.84 | 82.82 | 83.14 | 3,314,944 | -0.58(-0.70%) |
Jan 09, 2015 | 84.61 | 84.63 | 83.51 | 83.72 | 2,171,360 | -0.78(-0.92%) |
Jan 08, 2015 | 83.71 | 84.60 | 83.71 | 84.50 | 2,321,419 | +1.46(+1.76%) |
Jan 07, 2015 | 82.98 | 83.24 | 82.49 | 83.04 | 5,692,114 | +0.85(+1.03%) |
Jan 06, 2015 | 83.07 | 83.32 | 81.78 | 82.19 | 2,960,957 | -0.78(-0.95%) |
Jan 05, 2015 | 84.01 | 84.14 | 82.75 | 82.97 | 2,899,959 | -1.50(-1.77%) |
Jan 02, 2015 | 84.75 | 84.96 | 83.96 | 84.47 | 2,726,548 | +0.02(+0.03%) |
Dec 31, 2014 | 85.48 | 84.44 | 84.44 | 84.44 | 4,244,689 | -0.91(-1.07%) |
Dec 30, 2014 | 85.50 | 85.56 | 85.33 | 85.36 | 1,830,042 | -0.29(-0.34%) |
Dec 29, 2014 | 85.41 | 85.85 | 85.41 | 85.65 | 1,979,570 | +0.15(+0.18%) |
Dec 26, 2014 | 85.54 | 85.74 | 85.48 | 85.50 | 1,556,092 | +0.15(+0.17%) |
Dec 24, 2014 | 85.52 | 85.35 | 85.35 | 85.35 | 1,202,082 | -0.01(-0.01%) |
Dec 23, 2014 | 85.47 | 85.55 | 85.23 | 85.36 | 2,578,575 | +0.30(+0.35%) |
Dec 22, 2014 | 84.79 | 85.08 | 84.64 | 85.06 | 3,791,279 | +0.38(+0.45%) |
Dec 19, 2014 | 84.34 | 84.96 | 84.24 | 84.68 | 3,947,948 | +0.43(+0.52%) |
Dec 18, 2014 | 83.45 | 84.25 | 83.03 | 84.25 | 3,614,025 | +1.91(+2.31%) |
Dec 17, 2014 | 80.89 | 82.46 | 80.80 | 82.34 | 4,760,003 | +1.71(+2.12%) |
Dec 16, 2014 | 80.75 | 82.32 | 80.59 | 80.63 | 3,477,227 | -0.41(-0.51%) |
Dec 15, 2014 | 82.11 | 82.23 | 80.77 | 81.04 | 3,103,318 | -0.64(-0.79%) |
Dec 12, 2014 | 82.58 | 82.87 | 81.64 | 81.68 | 2,427,166 | -1.43(-1.72%) |
Dec 11, 2014 | 83.03 | 83.93 | 82.95 | 83.12 | 2,877,136 | +0.39(+0.47%) |
Dec 10, 2014 | 83.86 | 83.86 | 82.65 | 82.73 | 3,080,666 | -1.39(-1.65%) |
Dec 09, 2014 | 83.36 | 84.16 | 83.19 | 84.12 | 2,441,041 | -0.04(-0.05%) |
Dec 08, 2014 | 84.50 | 84.76 | 83.91 | 84.16 | 2,060,420 | -0.55(-0.65%) |
Dec 05, 2014 | 84.56 | 84.77 | 84.49 | 84.71 | 2,793,020 | +0.26(+0.30%) |
Dec 04, 2014 | 84.46 | 84.67 | 84.02 | 84.45 | 1,592,449 | -0.15(-0.18%) |
Dec 03, 2014 | 84.19 | 84.72 | 84.19 | 84.60 | 2,817,497 | +0.41(+0.49%) |
Dec 02, 2014 | 83.59 | 84.31 | 83.54 | 84.19 | 1,679,201 | +0.62(+0.74%) |
Dec 01, 2014 | 83.49 | 83.77 | 83.30 | 83.57 | 2,294,630 | -0.42(-0.50%) |
Nov 28, 2014 | 84.18 | 84.28 | 83.84 | 83.99 | 1,071,694 | -0.44(-0.52%) |
Nov 26, 2014 | 84.35 | 84.43 | 84.43 | 84.43 | 1,809,022 | +0.14(+0.17%) |
Nov 25, 2014 | 84.53 | 84.53 | 84.09 | 84.29 | 2,304,065 | -0.10(-0.12%) |
Nov 24, 2014 | 84.48 | 84.56 | 84.24 | 84.39 | 2,078,475 | +0.12(+0.14%) |
Nov 21, 2014 | 84.60 | 84.69 | 84.01 | 84.27 | 2,073,527 | +0.42(+0.50%) |
Nov 20, 2014 | 83.24 | 83.86 | 83.24 | 83.86 | 1,685,420 | +0.23(+0.28%) |
Nov 19, 2014 | 83.66 | 83.77 | 83.28 | 83.62 | 2,325,426 | -0.13(-0.15%) |
Nov 18, 2014 | 83.40 | 83.95 | 83.38 | 83.75 | 1,913,314 | +0.41(+0.49%) |
Nov 17, 2014 | 82.99 | 83.42 | 82.94 | 83.34 | 1,910,979 | +0.17(+0.20%) |
Nov 14, 2014 | 83.16 | 83.32 | 83.01 | 83.17 | 985,962 | +0.05(+0.06%) |
Nov 13, 2014 | 83.28 | 83.43 | 82.79 | 83.12 | 2,044,527 | -0.06(-0.08%) |
Nov 12, 2014 | 82.99 | 83.26 | 82.97 | 83.19 | 1,634,591 | -0.18(-0.21%) |
Nov 11, 2014 | 83.36 | 83.44 | 83.23 | 83.36 | 2,207,661 | +0.06(+0.07%) |
Nov 10, 2014 | 83.12 | 83.32 | 83.00 | 83.31 | 3,038,111 | +0.23(+0.27%) |
Nov 07, 2014 | 82.98 | 83.20 | 82.79 | 83.08 | 1,475,376 | +0.14(+0.16%) |
Nov 06, 2014 | 82.57 | 82.98 | 82.30 | 82.95 | 3,573,719 | +0.27(+0.32%) |
Nov 05, 2014 | 82.50 | 82.69 | 82.25 | 82.68 | 2,183,319 | +0.65(+0.79%) |
Nov 04, 2014 | 82.09 | 82.18 | 81.61 | 82.03 | 2,430,363 | -0.21(-0.25%) |