Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 83.38 | 84.07 | 82.60 | 82.63 | 3,252,503 | -1.10(-1.31%) |
Jan 29, 2015 | 81.97 | 83.98 | 80.76 | 83.72 | 2,335,624 | +1.20(+1.45%) |
Jan 28, 2015 | 83.99 | 84.32 | 82.38 | 82.52 | 2,249,239 | -0.99(-1.19%) |
Jan 27, 2015 | 83.76 | 83.88 | 82.85 | 83.51 | 2,060,797 | -0.34(-0.40%) |
Jan 26, 2015 | 83.55 | 83.90 | 83.03 | 83.85 | 1,548,577 | +0.39(+0.47%) |
Jan 23, 2015 | 84.39 | 84.41 | 83.24 | 83.46 | 1,589,694 | -0.94(-1.12%) |
Jan 22, 2015 | 83.91 | 84.46 | 83.08 | 84.41 | 1,954,238 | +1.18(+1.42%) |
Jan 21, 2015 | 83.20 | 83.88 | 82.84 | 83.22 | 1,806,880 | +0.22(+0.26%) |
Jan 20, 2015 | 83.36 | 84.14 | 82.36 | 83.00 | 2,098,726 | -0.40(-0.48%) |
Jan 16, 2015 | 82.69 | 83.63 | 82.14 | 83.40 | 2,744,052 | +0.98(+1.19%) |
Jan 15, 2015 | 82.00 | 83.23 | 81.73 | 82.42 | 2,369,581 | +0.42(+0.51%) |
Jan 14, 2015 | 80.87 | 82.19 | 80.87 | 82.00 | 2,280,300 | +0.02(+0.03%) |
Jan 13, 2015 | 83.54 | 83.54 | 81.31 | 81.98 | 2,587,873 | -0.60(-0.72%) |
Jan 12, 2015 | 83.23 | 83.51 | 82.51 | 82.57 | 2,967,272 | -1.01(-1.21%) |
Jan 09, 2015 | 83.14 | 83.93 | 82.55 | 83.59 | 3,185,594 | +0.56(+0.68%) |
Jan 08, 2015 | 81.03 | 83.33 | 80.90 | 83.03 | 3,543,420 | +2.21(+2.74%) |
Jan 07, 2015 | 80.05 | 80.82 | 79.50 | 80.81 | 2,721,931 | +1.36(+1.71%) |
Jan 06, 2015 | 79.52 | 80.55 | 78.92 | 79.46 | 2,334,130 | -0.24(-0.30%) |
Jan 05, 2015 | 79.24 | 79.95 | 79.13 | 79.70 | 2,373,254 | -0.24(-0.30%) |
Jan 02, 2015 | 79.86 | 80.70 | 79.30 | 79.94 | 1,861,323 | -0.18(-0.23%) |
Dec 31, 2014 | 80.71 | 80.12 | 80.12 | 80.12 | 1,179,939 | -0.58(-0.71%) |
Dec 30, 2014 | 80.64 | 80.98 | 80.46 | 80.70 | 1,068,988 | +0.04(+0.05%) |
Dec 29, 2014 | 80.56 | 80.85 | 80.21 | 80.66 | 1,222,738 | -0.02(-0.02%) |
Dec 26, 2014 | 80.61 | 81.09 | 80.46 | 80.67 | 983,407 | +0.09(+0.11%) |
Dec 24, 2014 | 80.43 | 80.58 | 80.58 | 80.58 | 659,242 | +0.44(+0.55%) |
Dec 23, 2014 | 80.14 | 80.49 | 79.86 | 80.14 | 1,223,552 | +0.44(+0.55%) |
Dec 22, 2014 | 79.22 | 79.79 | 79.07 | 79.70 | 1,503,113 | +0.48(+0.61%) |
Dec 19, 2014 | 78.94 | 79.35 | 78.20 | 79.22 | 2,934,747 | +0.90(+1.15%) |
Dec 18, 2014 | 77.24 | 78.31 | 77.09 | 78.31 | 2,068,082 | +1.46(+1.89%) |
Dec 17, 2014 | 75.37 | 77.23 | 74.93 | 76.86 | 2,372,276 | +2.03(+2.72%) |
Dec 16, 2014 | 75.11 | 76.44 | 74.73 | 74.83 | 2,303,689 | -0.29(-0.39%) |
Dec 15, 2014 | 75.75 | 75.95 | 74.05 | 75.12 | 2,288,971 | -0.19(-0.25%) |
Dec 12, 2014 | 76.18 | 77.01 | 74.41 | 75.31 | 3,594,814 | -2.12(-2.74%) |
Dec 11, 2014 | 76.42 | 78.02 | 75.56 | 77.43 | 3,537,911 | +2.26(+3.00%) |
Dec 10, 2014 | 75.85 | 76.04 | 75.07 | 75.17 | 1,617,062 | -0.85(-1.11%) |
Dec 09, 2014 | 75.41 | 76.09 | 74.94 | 76.02 | 1,261,488 | +0.02(+0.03%) |
Dec 08, 2014 | 75.33 | 76.15 | 74.94 | 76.00 | 1,911,627 | +0.80(+1.07%) |
Dec 05, 2014 | 75.39 | 75.90 | 75.05 | 75.19 | 2,079,464 | -0.26(-0.34%) |
Dec 04, 2014 | 75.03 | 75.84 | 74.98 | 75.45 | 2,186,736 | +0.38(+0.51%) |
Dec 03, 2014 | 74.06 | 75.16 | 74.06 | 75.07 | 2,184,306 | +0.58(+0.78%) |
Dec 02, 2014 | 73.96 | 74.56 | 73.80 | 74.49 | 2,103,927 | +0.45(+0.61%) |
Dec 01, 2014 | 74.47 | 74.77 | 73.82 | 74.04 | 2,353,733 | -0.55(-0.73%) |
Nov 28, 2014 | 73.73 | 76.04 | 73.48 | 74.58 | 1,737,571 | +1.30(+1.77%) |
Nov 26, 2014 | 72.77 | 73.28 | 73.28 | 73.28 | 1,320,783 | +0.24(+0.33%) |
Nov 25, 2014 | 73.69 | 74.32 | 73.05 | 73.05 | 2,260,339 | -0.67(-0.91%) |
Nov 24, 2014 | 73.99 | 73.99 | 73.25 | 73.72 | 1,415,612 | -0.01(-0.01%) |
Nov 21, 2014 | 74.45 | 74.58 | 73.31 | 73.73 | 1,767,050 | -0.06(-0.08%) |
Nov 20, 2014 | 72.89 | 73.82 | 72.76 | 73.78 | 1,354,366 | +0.42(+0.58%) |
Nov 19, 2014 | 73.51 | 73.59 | 73.01 | 73.36 | 1,358,079 | -0.14(-0.19%) |
Nov 18, 2014 | 72.86 | 73.58 | 72.84 | 73.50 | 1,151,179 | +0.61(+0.84%) |
Nov 17, 2014 | 72.89 | 73.38 | 72.70 | 72.89 | 1,283,278 | -0.10(-0.14%) |
Nov 14, 2014 | 72.80 | 73.25 | 72.61 | 73.00 | 1,466,319 | +0.01(+0.01%) |
Nov 13, 2014 | 72.84 | 73.21 | 72.34 | 72.99 | 1,992,798 | +0.47(+0.64%) |
Nov 12, 2014 | 72.08 | 72.62 | 71.71 | 72.52 | 1,483,388 | +0.31(+0.43%) |
Nov 11, 2014 | 72.02 | 72.43 | 71.74 | 72.21 | 1,630,285 | +0.27(+0.38%) |
Nov 10, 2014 | 71.85 | 71.98 | 71.44 | 71.94 | 1,564,214 | +0.21(+0.29%) |
Nov 07, 2014 | 71.12 | 71.81 | 70.85 | 71.73 | 2,405,465 | +0.86(+1.21%) |
Nov 06, 2014 | 69.95 | 71.04 | 69.59 | 70.87 | 2,116,650 | +0.86(+1.23%) |
Nov 05, 2014 | 70.09 | 70.26 | 69.54 | 70.01 | 2,541,904 | +0.64(+0.93%) |
Nov 04, 2014 | 69.68 | 70.16 | 69.04 | 69.37 | 2,519,363 | -0.31(-0.44%) |