Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 79.23 | 79.31 | 77.68 | 77.93 | 7,306,561 | -1.80(-2.26%) |
Jan 29, 2015 | 78.89 | 80.12 | 77.89 | 79.73 | 5,621,676 | +0.84(+1.06%) |
Jan 28, 2015 | 80.88 | 80.98 | 78.82 | 78.89 | 5,218,831 | -1.75(-2.17%) |
Jan 27, 2015 | 80.12 | 81.47 | 79.84 | 80.64 | 3,046,092 | -0.33(-0.41%) |
Jan 26, 2015 | 80.01 | 81.02 | 79.64 | 80.97 | 4,066,573 | +1.00(+1.25%) |
Jan 23, 2015 | 81.39 | 81.65 | 79.92 | 79.97 | 4,802,463 | -1.75(-2.14%) |
Jan 22, 2015 | 81.10 | 82.18 | 80.40 | 81.72 | 5,733,975 | +0.99(+1.23%) |
Jan 21, 2015 | 80.11 | 81.08 | 79.90 | 80.73 | 7,048,177 | +0.38(+0.47%) |
Jan 20, 2015 | 82.41 | 82.41 | 79.07 | 80.35 | 10,968,806 | -2.83(-3.40%) |
Jan 16, 2015 | 81.79 | 83.27 | 81.52 | 83.18 | 4,895,995 | +0.76(+0.92%) |
Jan 15, 2015 | 82.71 | 82.87 | 81.41 | 82.42 | 3,681,641 | +0.03(+0.04%) |
Jan 14, 2015 | 84.34 | 84.46 | 81.46 | 82.39 | 5,798,509 | -2.77(-3.25%) |
Jan 13, 2015 | 84.28 | 85.82 | 84.06 | 85.16 | 4,655,549 | +1.11(+1.32%) |
Jan 12, 2015 | 84.29 | 84.66 | 82.96 | 84.05 | 3,472,720 | -0.16(-0.19%) |
Jan 09, 2015 | 85.71 | 85.94 | 83.86 | 84.21 | 3,160,715 | -1.28(-1.50%) |
Jan 08, 2015 | 84.03 | 85.90 | 84.03 | 85.49 | 3,893,821 | +2.32(+2.79%) |
Jan 07, 2015 | 82.73 | 83.83 | 82.06 | 83.17 | 5,075,644 | +0.87(+1.06%) |
Jan 06, 2015 | 83.24 | 83.80 | 81.88 | 82.30 | 4,526,541 | -0.94(-1.13%) |
Jan 05, 2015 | 84.63 | 84.63 | 83.04 | 83.24 | 4,617,395 | -1.69(-1.99%) |
Jan 02, 2015 | 85.98 | 86.72 | 84.23 | 84.93 | 2,465,949 | -0.49(-0.57%) |
Dec 31, 2014 | 86.20 | 85.42 | 85.42 | 85.42 | 2,524,600 | -0.54(-0.63%) |
Dec 30, 2014 | 86.14 | 86.64 | 85.62 | 85.96 | 1,955,753 | -0.36(-0.42%) |
Dec 29, 2014 | 86.39 | 87.44 | 85.85 | 86.32 | 2,528,811 | -0.39(-0.45%) |
Dec 26, 2014 | 85.71 | 86.99 | 85.71 | 86.71 | 1,539,414 | +1.13(+1.32%) |
Dec 24, 2014 | 85.72 | 85.58 | 85.58 | 85.58 | 1,136,300 | -0.20(-0.23%) |
Dec 23, 2014 | 85.70 | 86.30 | 85.40 | 85.78 | 3,139,421 | +0.21(+0.25%) |
Dec 22, 2014 | 85.00 | 85.91 | 84.81 | 85.57 | 2,732,285 | +0.64(+0.75%) |
Dec 19, 2014 | 84.12 | 85.49 | 83.92 | 84.93 | 8,163,846 | +0.55(+0.65%) |
Dec 18, 2014 | 83.22 | 84.43 | 82.51 | 84.38 | 3,807,406 | +2.10(+2.55%) |
Dec 17, 2014 | 80.71 | 82.57 | 80.71 | 82.28 | 3,934,279 | +1.72(+2.14%) |
Dec 16, 2014 | 81.41 | 82.17 | 80.49 | 80.56 | 6,656,811 | -1.01(-1.24%) |
Dec 15, 2014 | 82.74 | 83.11 | 81.24 | 81.57 | 3,909,539 | -0.55(-0.67%) |
Dec 12, 2014 | 82.74 | 83.67 | 82.07 | 82.12 | 3,846,836 | -1.19(-1.43%) |
Dec 11, 2014 | 83.35 | 84.30 | 83.16 | 83.31 | 2,527,406 | +0.10(+0.12%) |
Dec 10, 2014 | 83.55 | 84.30 | 83.19 | 83.21 | 4,791,476 | -0.71(-0.85%) |
Dec 09, 2014 | 83.00 | 85.16 | 82.06 | 83.92 | 4,198,746 | +0.59(+0.71%) |
Dec 08, 2014 | 84.32 | 84.32 | 83.10 | 83.33 | 3,386,371 | -0.93(-1.10%) |
Dec 05, 2014 | 84.54 | 84.88 | 84.00 | 84.26 | 2,526,646 | -0.40(-0.47%) |
Dec 04, 2014 | 84.24 | 84.90 | 83.92 | 84.66 | 4,686,401 | +0.79(+0.94%) |
Dec 03, 2014 | 84.13 | 84.35 | 83.62 | 83.87 | 3,574,872 | -0.61(-0.72%) |
Dec 02, 2014 | 84.22 | 84.95 | 83.99 | 84.48 | 3,010,530 | +0.52(+0.62%) |
Dec 01, 2014 | 84.93 | 84.93 | 82.85 | 83.96 | 4,145,178 | -1.16(-1.36%) |
Nov 28, 2014 | 84.09 | 85.44 | 84.05 | 85.12 | 3,951,956 | +1.33(+1.59%) |
Nov 26, 2014 | 82.74 | 83.79 | 83.79 | 83.79 | 4,759,800 | +1.35(+1.64%) |
Nov 25, 2014 | 81.70 | 82.85 | 81.37 | 82.44 | 5,406,106 | +1.01(+1.24%) |
Nov 24, 2014 | 80.46 | 81.48 | 80.20 | 81.43 | 3,159,996 | +1.38(+1.72%) |
Nov 21, 2014 | 81.33 | 81.37 | 79.77 | 80.05 | 4,034,907 | -0.54(-0.67%) |
Nov 20, 2014 | 80.56 | 81.79 | 80.33 | 80.59 | 3,420,405 | -0.34(-0.42%) |
Nov 19, 2014 | 80.58 | 81.39 | 80.03 | 80.93 | 3,952,361 | +0.43(+0.53%) |
Nov 18, 2014 | 80.19 | 80.91 | 79.78 | 80.50 | 3,668,773 | +0.10(+0.12%) |
Nov 17, 2014 | 79.69 | 80.86 | 79.34 | 80.40 | 4,074,941 | +0.65(+0.82%) |
Nov 14, 2014 | 79.25 | 79.94 | 78.90 | 79.75 | 3,525,137 | +0.77(+0.97%) |
Nov 13, 2014 | 78.05 | 79.53 | 77.80 | 78.98 | 4,966,468 | +1.30(+1.67%) |
Nov 12, 2014 | 77.63 | 78.04 | 77.40 | 77.68 | 4,850,047 | -0.36(-0.46%) |
Nov 11, 2014 | 78.70 | 78.97 | 77.61 | 78.04 | 4,937,641 | +0.71(+0.92%) |
Nov 10, 2014 | 76.87 | 77.67 | 76.60 | 77.33 | 3,564,567 | +0.33(+0.43%) |
Nov 07, 2014 | 77.28 | 77.84 | 76.70 | 77.00 | 5,223,379 | -0.36(-0.47%) |
Nov 06, 2014 | 78.38 | 78.65 | 76.85 | 77.36 | 4,885,727 | -0.63(-0.81%) |
Nov 05, 2014 | 78.29 | 78.29 | 75.62 | 77.99 | 9,594,499 | +3.02(+4.03%) |
Nov 04, 2014 | 77.71 | 77.86 | 74.97 | 74.97 | 10,117,155 | -3.79(-4.81%) |