Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 81.29 | 81.78 | 80.15 | 80.24 | 2,056,289 | -1.51(-1.84%) |
Jan 29, 2015 | 80.70 | 82.06 | 80.44 | 81.74 | 1,750,176 | +0.88(+1.09%) |
Jan 28, 2015 | 82.54 | 82.74 | 80.86 | 80.86 | 1,668,466 | -0.88(-1.07%) |
Jan 27, 2015 | 81.50 | 82.71 | 81.26 | 81.74 | 1,645,231 | -0.84(-1.02%) |
Jan 26, 2015 | 82.68 | 82.82 | 81.92 | 82.58 | 2,227,553 | -0.06(-0.07%) |
Jan 23, 2015 | 82.61 | 83.28 | 82.16 | 82.64 | 2,314,107 | +0.58(+0.71%) |
Jan 22, 2015 | 80.34 | 82.49 | 79.73 | 82.06 | 3,243,250 | +2.21(+2.77%) |
Jan 21, 2015 | 79.40 | 81.26 | 79.40 | 79.85 | 1,915,840 | -0.94(-1.17%) |
Jan 20, 2015 | 80.45 | 81.30 | 79.64 | 80.79 | 1,994,650 | +0.92(+1.16%) |
Jan 16, 2015 | 78.51 | 79.88 | 78.32 | 79.87 | 1,508,033 | +1.24(+1.58%) |
Jan 15, 2015 | 79.62 | 80.07 | 78.45 | 78.63 | 985,310 | -1.06(-1.33%) |
Jan 14, 2015 | 78.74 | 79.72 | 78.63 | 79.69 | 1,750,397 | -0.07(-0.09%) |
Jan 13, 2015 | 80.95 | 82.18 | 79.14 | 79.76 | 1,680,345 | -0.38(-0.47%) |
Jan 12, 2015 | 81.23 | 81.34 | 79.92 | 80.14 | 1,985,682 | -1.16(-1.42%) |
Jan 09, 2015 | 83.48 | 83.63 | 81.20 | 81.30 | 2,399,658 | -1.75(-2.10%) |
Jan 08, 2015 | 82.42 | 83.76 | 82.36 | 83.05 | 2,115,176 | +1.10(+1.34%) |
Jan 07, 2015 | 81.30 | 82.29 | 81.21 | 81.95 | 1,793,651 | +0.79(+0.98%) |
Jan 06, 2015 | 83.69 | 84.04 | 80.74 | 81.15 | 2,483,243 | -2.57(-3.07%) |
Jan 05, 2015 | 83.22 | 84.17 | 82.70 | 83.72 | 2,712,442 | -0.33(-0.39%) |
Jan 02, 2015 | 84.98 | 85.85 | 83.28 | 84.05 | 2,042,272 | -0.90(-1.06%) |
Dec 31, 2014 | 85.87 | 84.96 | 84.96 | 84.96 | 1,139,940 | -0.84(-0.98%) |
Dec 30, 2014 | 85.86 | 86.66 | 85.37 | 85.80 | 980,894 | -0.60(-0.70%) |
Dec 29, 2014 | 86.70 | 87.05 | 86.38 | 86.40 | 743,953 | -0.40(-0.46%) |
Dec 26, 2014 | 87.10 | 87.50 | 86.73 | 86.80 | 693,123 | -0.37(-0.42%) |
Dec 24, 2014 | 87.82 | 87.17 | 87.17 | 87.17 | 382,512 | -0.52(-0.59%) |
Dec 23, 2014 | 87.64 | 87.89 | 87.26 | 87.68 | 1,014,856 | +0.42(+0.49%) |
Dec 22, 2014 | 87.04 | 87.77 | 86.70 | 87.26 | 1,313,163 | +0.71(+0.82%) |
Dec 19, 2014 | 86.86 | 88.32 | 86.46 | 86.55 | 3,243,279 | -0.52(-0.59%) |
Dec 18, 2014 | 85.52 | 87.07 | 84.86 | 87.07 | 3,323,821 | +1.47(+1.72%) |
Dec 17, 2014 | 84.81 | 85.89 | 84.22 | 85.59 | 2,585,712 | +0.71(+0.84%) |
Dec 16, 2014 | 85.33 | 86.51 | 84.73 | 84.88 | 2,447,208 | -0.52(-0.60%) |
Dec 15, 2014 | 85.72 | 85.98 | 84.41 | 85.40 | 2,486,842 | +0.46(+0.54%) |
Dec 12, 2014 | 83.58 | 86.02 | 83.58 | 84.94 | 2,101,935 | -1.11(-1.29%) |
Dec 11, 2014 | 85.83 | 86.68 | 85.31 | 86.04 | 2,372,129 | +0.75(+0.88%) |
Dec 10, 2014 | 85.43 | 86.14 | 84.39 | 85.30 | 1,776,852 | -0.15(-0.17%) |
Dec 09, 2014 | 83.71 | 85.69 | 83.35 | 85.45 | 1,393,006 | -0.59(-0.68%) |
Dec 08, 2014 | 86.14 | 86.62 | 85.43 | 86.03 | 1,124,074 | -0.30(-0.35%) |
Dec 05, 2014 | 86.74 | 86.74 | 85.90 | 86.33 | 1,175,469 | -0.18(-0.20%) |
Dec 04, 2014 | 86.13 | 86.54 | 85.68 | 86.50 | 980,907 | +0.16(+0.18%) |
Dec 03, 2014 | 85.92 | 86.63 | 85.72 | 86.35 | 1,180,606 | +0.34(+0.40%) |
Dec 02, 2014 | 86.76 | 86.86 | 85.90 | 86.01 | 2,304,985 | -0.73(-0.84%) |
Dec 01, 2014 | 85.93 | 87.45 | 85.92 | 86.74 | 1,962,692 | +0.23(+0.27%) |
Nov 28, 2014 | 85.49 | 86.94 | 85.41 | 86.50 | 1,030,685 | +1.50(+1.77%) |
Nov 26, 2014 | 84.78 | 85.00 | 85.00 | 85.00 | 1,532,001 | -0.39(-0.45%) |
Nov 25, 2014 | 84.97 | 85.92 | 84.81 | 85.39 | 1,444,215 | -0.01(-0.01%) |
Nov 24, 2014 | 84.79 | 85.69 | 84.59 | 85.40 | 1,863,356 | +0.88(+1.04%) |
Nov 21, 2014 | 87.86 | 87.93 | 84.51 | 84.52 | 4,094,287 | +0.91(+1.09%) |
Nov 20, 2014 | 83.92 | 83.92 | 83.32 | 83.61 | 1,819,974 | -0.64(-0.75%) |
Nov 19, 2014 | 84.04 | 84.34 | 83.51 | 84.25 | 1,413,552 | +0.07(+0.09%) |
Nov 18, 2014 | 83.87 | 84.56 | 83.80 | 84.17 | 1,711,359 | +0.38(+0.45%) |
Nov 17, 2014 | 83.59 | 84.23 | 83.33 | 83.80 | 1,960,027 | +0.22(+0.26%) |
Nov 14, 2014 | 83.28 | 83.59 | 82.68 | 83.57 | 996,056 | +0.23(+0.28%) |
Nov 13, 2014 | 82.82 | 83.35 | 82.47 | 83.34 | 1,230,437 | +0.76(+0.92%) |
Nov 12, 2014 | 83.33 | 83.58 | 82.45 | 82.59 | 1,397,344 | -1.00(-1.20%) |
Nov 11, 2014 | 82.94 | 83.78 | 82.86 | 83.59 | 1,437,544 | +0.76(+0.92%) |
Nov 10, 2014 | 81.79 | 82.94 | 81.58 | 82.83 | 1,120,519 | +0.99(+1.20%) |
Nov 07, 2014 | 82.29 | 82.36 | 81.66 | 81.84 | 858,030 | -0.29(-0.36%) |
Nov 06, 2014 | 81.90 | 82.19 | 81.53 | 82.14 | 1,031,003 | +0.37(+0.45%) |
Nov 05, 2014 | 81.57 | 82.16 | 81.29 | 81.77 | 1,294,808 | +0.26(+0.32%) |
Nov 04, 2014 | 81.22 | 81.99 | 81.14 | 81.51 | 947,133 | +0.10(+0.12%) |