Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 78.30 | 78.62 | 77.15 | 77.19 | 13,850,452 | -1.73(-2.19%) |
Jan 29, 2015 | 78.25 | 78.98 | 77.60 | 78.92 | 9,819,687 | +0.69(+0.89%) |
Jan 28, 2015 | 78.99 | 79.34 | 78.19 | 78.22 | 11,744,480 | -0.47(-0.60%) |
Jan 27, 2015 | 78.49 | 79.22 | 77.80 | 78.69 | 13,180,623 | -0.13(-0.17%) |
Jan 26, 2015 | 78.47 | 78.97 | 78.02 | 78.83 | 11,627,251 | +0.05(+0.06%) |
Jan 23, 2015 | 79.35 | 79.37 | 78.58 | 78.78 | 13,136,436 | -1.20(-1.50%) |
Jan 22, 2015 | 78.93 | 80.04 | 78.29 | 79.98 | 11,723,131 | +1.43(+1.83%) |
Jan 21, 2015 | 77.51 | 78.70 | 77.39 | 78.55 | 15,181,160 | +0.47(+0.60%) |
Jan 20, 2015 | 78.28 | 78.66 | 77.28 | 78.08 | 26,551,054 | -2.12(-2.64%) |
Jan 16, 2015 | 78.67 | 80.20 | 80.20 | 80.20 | 18,281,980 | +1.19(+1.51%) |
Jan 15, 2015 | 80.17 | 80.17 | 78.59 | 79.00 | 14,055,188 | -1.16(-1.45%) |
Jan 14, 2015 | 80.06 | 80.50 | 79.79 | 80.17 | 11,529,626 | -0.59(-0.73%) |
Jan 13, 2015 | 81.28 | 81.96 | 80.35 | 80.75 | 13,174,211 | +0.14(+0.17%) |
Jan 12, 2015 | 81.07 | 81.57 | 80.40 | 80.61 | 8,872,145 | -0.28(-0.34%) |
Jan 09, 2015 | 82.09 | 82.09 | 80.74 | 80.89 | 9,554,323 | -1.12(-1.36%) |
Jan 08, 2015 | 81.75 | 82.09 | 81.52 | 82.01 | 12,873,147 | +0.64(+0.79%) |
Jan 07, 2015 | 80.10 | 81.58 | 80.02 | 81.37 | 10,289,834 | +1.76(+2.21%) |
Jan 06, 2015 | 80.43 | 80.93 | 79.35 | 79.61 | 9,636,186 | -0.39(-0.49%) |
Jan 05, 2015 | 80.54 | 80.73 | 79.92 | 80.00 | 10,477,244 | -0.56(-0.70%) |
Jan 02, 2015 | 80.98 | 81.36 | 80.27 | 80.57 | 7,468,521 | -0.04(-0.05%) |
Dec 31, 2014 | 81.41 | 80.61 | 80.61 | 80.61 | 8,046,001 | -0.61(-0.75%) |
Dec 30, 2014 | 81.26 | 81.55 | 80.98 | 81.21 | 5,671,386 | +0.02(+0.03%) |
Dec 29, 2014 | 80.66 | 81.47 | 80.64 | 81.19 | 5,543,924 | +0.21(+0.26%) |
Dec 26, 2014 | 80.99 | 81.47 | 80.70 | 80.98 | 3,828,341 | +0.36(+0.45%) |
Dec 24, 2014 | 80.46 | 80.62 | 80.62 | 80.62 | 4,430,418 | +0.24(+0.30%) |
Dec 23, 2014 | 82.22 | 82.41 | 80.10 | 80.38 | 13,207,938 | -1.90(-2.30%) |
Dec 22, 2014 | 81.47 | 82.35 | 81.45 | 82.28 | 10,532,316 | +0.92(+1.13%) |
Dec 19, 2014 | 82.19 | 82.78 | 81.32 | 81.36 | 24,849,080 | -0.97(-1.18%) |
Dec 18, 2014 | 81.42 | 82.34 | 80.74 | 82.33 | 15,220,621 | +2.11(+2.63%) |
Dec 17, 2014 | 79.60 | 80.54 | 79.16 | 80.22 | 13,231,701 | +1.01(+1.27%) |
Dec 16, 2014 | 79.77 | 81.10 | 79.01 | 79.21 | 13,248,108 | -0.92(-1.15%) |
Dec 15, 2014 | 80.76 | 80.98 | 79.88 | 80.14 | 15,699,046 | -0.36(-0.45%) |
Dec 12, 2014 | 82.21 | 82.38 | 80.47 | 80.50 | 10,812,634 | -1.77(-2.15%) |
Dec 11, 2014 | 81.59 | 82.71 | 81.21 | 82.26 | 9,229,842 | +0.37(+0.45%) |
Dec 10, 2014 | 82.95 | 83.22 | 81.82 | 81.89 | 12,215,470 | -1.40(-1.68%) |
Dec 09, 2014 | 83.42 | 83.61 | 82.39 | 83.29 | 9,340,927 | -0.36(-0.43%) |
Dec 08, 2014 | 83.57 | 83.93 | 83.36 | 83.65 | 8,433,364 | +0.01(+0.01%) |
Dec 05, 2014 | 82.89 | 83.82 | 82.65 | 83.64 | 8,367,264 | +0.73(+0.88%) |
Dec 04, 2014 | 83.32 | 83.48 | 82.77 | 82.91 | 8,693,333 | -0.12(-0.15%) |
Dec 03, 2014 | 83.67 | 84.01 | 82.98 | 83.03 | 11,620,247 | -0.61(-0.73%) |
Dec 02, 2014 | 83.23 | 83.66 | 82.86 | 83.64 | 8,023,013 | +0.37(+0.44%) |
Dec 01, 2014 | 83.16 | 83.88 | 82.75 | 83.27 | 7,315,203 | -0.17(-0.20%) |
Nov 28, 2014 | 82.95 | 83.88 | 82.73 | 83.44 | 7,629,747 | +0.80(+0.97%) |
Nov 26, 2014 | 82.30 | 82.64 | 82.64 | 82.64 | 7,139,965 | +0.39(+0.48%) |
Nov 25, 2014 | 82.46 | 82.63 | 82.25 | 82.25 | 9,551,262 | -0.14(-0.17%) |
Nov 24, 2014 | 83.19 | 83.43 | 82.20 | 82.39 | 11,802,636 | -0.76(-0.91%) |
Nov 21, 2014 | 83.81 | 83.81 | 82.96 | 83.14 | 10,919,888 | +0.29(+0.35%) |
Nov 20, 2014 | 83.13 | 83.15 | 82.47 | 82.85 | 10,562,025 | -0.44(-0.53%) |
Nov 19, 2014 | 83.06 | 83.33 | 82.79 | 83.29 | 6,813,126 | -0.05(-0.06%) |
Nov 18, 2014 | 82.81 | 83.52 | 82.50 | 83.35 | 7,060,399 | +0.41(+0.49%) |
Nov 17, 2014 | 82.83 | 83.24 | 82.41 | 82.94 | 6,832,652 | +0.11(+0.13%) |
Nov 14, 2014 | 83.42 | 83.52 | 82.72 | 82.83 | 7,378,473 | -0.70(-0.83%) |
Nov 13, 2014 | 83.52 | 83.85 | 83.09 | 83.53 | 6,345,485 | +0.25(+0.29%) |
Nov 12, 2014 | 83.22 | 83.48 | 83.01 | 83.29 | 6,392,670 | -0.12(-0.15%) |
Nov 11, 2014 | 83.38 | 83.78 | 83.13 | 83.41 | 8,123,218 | +0.07(+0.08%) |
Nov 10, 2014 | 82.76 | 83.42 | 82.10 | 83.34 | 9,885,945 | +0.47(+0.57%) |
Nov 07, 2014 | 83.48 | 83.50 | 82.65 | 82.86 | 8,686,609 | -0.62(-0.74%) |
Nov 06, 2014 | 83.42 | 83.72 | 83.13 | 83.48 | 8,096,025 | +0.15(+0.17%) |
Nov 05, 2014 | 83.52 | 83.68 | 82.67 | 83.34 | 9,096,906 | +0.15(+0.18%) |
Nov 04, 2014 | 82.63 | 83.27 | 82.21 | 83.19 | 12,207,420 | +0.89(+1.08%) |