Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 82.13 | 82.49 | 80.65 | 80.66 | 1,446,621 | -2.31(-2.79%) |
Jan 29, 2015 | 83.40 | 83.72 | 81.87 | 82.97 | 1,145,676 | -0.26(-0.32%) |
Jan 28, 2015 | 83.59 | 84.27 | 82.94 | 83.24 | 1,352,921 | -0.19(-0.22%) |
Jan 27, 2015 | 83.08 | 83.70 | 82.95 | 83.42 | 720,225 | -0.16(-0.19%) |
Jan 26, 2015 | 82.29 | 83.58 | 81.95 | 83.58 | 819,508 | +1.31(+1.60%) |
Jan 23, 2015 | 81.85 | 82.54 | 81.57 | 82.27 | 828,966 | -0.08(-0.10%) |
Jan 22, 2015 | 81.94 | 82.58 | 81.24 | 82.35 | 1,594,981 | +0.59(+0.72%) |
Jan 21, 2015 | 81.78 | 82.05 | 81.28 | 81.76 | 890,023 | -0.02(-0.02%) |
Jan 20, 2015 | 81.97 | 82.27 | 81.51 | 81.78 | 1,630,671 | -0.16(-0.20%) |
Jan 16, 2015 | 81.99 | 82.20 | 81.48 | 81.94 | 1,111,445 | -0.20(-0.24%) |
Jan 15, 2015 | 82.13 | 82.40 | 81.62 | 82.14 | 945,760 | +0.09(+0.11%) |
Jan 14, 2015 | 81.16 | 82.23 | 80.59 | 82.05 | 900,459 | +0.48(+0.59%) |
Jan 13, 2015 | 82.09 | 82.29 | 80.98 | 81.57 | 897,995 | -0.19(-0.23%) |
Jan 12, 2015 | 80.78 | 81.98 | 79.98 | 81.76 | 1,244,671 | +1.61(+2.01%) |
Jan 09, 2015 | 79.87 | 80.51 | 79.41 | 80.15 | 504,222 | +0.16(+0.20%) |
Jan 08, 2015 | 79.60 | 80.52 | 79.49 | 79.99 | 917,404 | +0.39(+0.49%) |
Jan 07, 2015 | 79.05 | 79.71 | 78.20 | 79.60 | 938,344 | +0.91(+1.16%) |
Jan 06, 2015 | 78.09 | 79.06 | 78.02 | 78.69 | 1,038,233 | +0.60(+0.77%) |
Jan 05, 2015 | 77.42 | 78.42 | 77.06 | 78.09 | 955,262 | +0.42(+0.54%) |
Jan 02, 2015 | 76.66 | 77.74 | 76.52 | 77.67 | 601,283 | +1.47(+1.93%) |
Dec 31, 2014 | 78.22 | 76.19 | 76.19 | 76.19 | 866,012 | -1.58(-2.03%) |
Dec 30, 2014 | 77.72 | 78.47 | 77.54 | 77.77 | 710,775 | +0.33(+0.43%) |
Dec 29, 2014 | 77.80 | 78.49 | 77.41 | 77.44 | 835,575 | -0.30(-0.39%) |
Dec 26, 2014 | 77.37 | 78.00 | 77.37 | 77.74 | 585,206 | +0.68(+0.88%) |
Dec 24, 2014 | 77.31 | 77.07 | 77.07 | 77.07 | 572,984 | -0.61(-0.78%) |
Dec 23, 2014 | 78.42 | 78.59 | 77.59 | 77.67 | 877,731 | -0.47(-0.60%) |
Dec 22, 2014 | 77.56 | 78.20 | 77.17 | 78.14 | 1,025,260 | +0.57(+0.73%) |
Dec 19, 2014 | 78.26 | 78.51 | 77.06 | 77.58 | 2,444,293 | -0.84(-1.07%) |
Dec 18, 2014 | 78.35 | 78.74 | 77.91 | 78.42 | 1,273,712 | +0.54(+0.69%) |
Dec 17, 2014 | 75.73 | 77.89 | 75.40 | 77.88 | 1,418,733 | +2.26(+2.98%) |
Dec 16, 2014 | 75.80 | 76.52 | 75.26 | 75.63 | 1,311,665 | -0.22(-0.29%) |
Dec 15, 2014 | 77.04 | 77.14 | 75.45 | 75.84 | 842,713 | -0.85(-1.10%) |
Dec 12, 2014 | 77.48 | 78.26 | 76.64 | 76.69 | 914,652 | -1.17(-1.50%) |
Dec 11, 2014 | 78.29 | 78.92 | 77.79 | 77.86 | 688,833 | -0.17(-0.21%) |
Dec 10, 2014 | 77.90 | 78.45 | 77.35 | 78.02 | 1,390,197 | +0.13(+0.16%) |
Dec 09, 2014 | 76.56 | 77.98 | 76.26 | 77.89 | 1,032,448 | +1.17(+1.52%) |
Dec 08, 2014 | 76.14 | 76.77 | 75.56 | 76.73 | 1,432,893 | +0.59(+0.77%) |
Dec 05, 2014 | 75.44 | 76.16 | 74.82 | 76.14 | 1,211,445 | +0.25(+0.34%) |
Dec 04, 2014 | 75.63 | 76.03 | 74.99 | 75.89 | 1,161,479 | +0.22(+0.29%) |
Dec 03, 2014 | 75.23 | 75.70 | 74.91 | 75.66 | 1,124,673 | +0.32(+0.43%) |
Dec 02, 2014 | 73.97 | 75.38 | 73.77 | 75.34 | 1,295,870 | +1.22(+1.65%) |
Dec 01, 2014 | 74.00 | 74.61 | 73.55 | 74.12 | 1,191,522 | +0.13(+0.18%) |
Nov 28, 2014 | 73.94 | 74.64 | 73.58 | 73.98 | 558,907 | +0.17(+0.23%) |
Nov 26, 2014 | 73.16 | 73.81 | 73.81 | 73.81 | 719,291 | +0.92(+1.26%) |
Nov 25, 2014 | 73.07 | 73.33 | 72.61 | 72.89 | 1,020,806 | -0.14(-0.19%) |
Nov 24, 2014 | 73.12 | 73.35 | 72.77 | 73.03 | 849,142 | +0.18(+0.24%) |
Nov 21, 2014 | 73.08 | 73.40 | 72.74 | 72.86 | 1,054,639 | +0.08(+0.10%) |
Nov 20, 2014 | 72.67 | 72.91 | 72.35 | 72.78 | 930,903 | +0.02(+0.03%) |
Nov 19, 2014 | 72.59 | 73.07 | 72.28 | 72.76 | 901,423 | -0.07(-0.10%) |
Nov 18, 2014 | 72.29 | 73.01 | 72.09 | 72.83 | 928,292 | +0.71(+0.99%) |
Nov 17, 2014 | 72.10 | 72.50 | 71.79 | 72.12 | 802,658 | +0.04(+0.06%) |
Nov 14, 2014 | 72.51 | 72.66 | 71.87 | 72.07 | 733,936 | -0.32(-0.45%) |
Nov 13, 2014 | 71.70 | 72.40 | 71.42 | 72.40 | 732,389 | +0.94(+1.32%) |
Nov 12, 2014 | 72.47 | 72.64 | 71.36 | 71.45 | 1,100,625 | -1.25(-1.72%) |
Nov 11, 2014 | 73.32 | 73.48 | 72.46 | 72.70 | 641,789 | -0.82(-1.11%) |
Nov 10, 2014 | 72.67 | 73.63 | 72.58 | 73.52 | 1,441,267 | +0.86(+1.18%) |
Nov 07, 2014 | 73.26 | 73.59 | 72.58 | 72.66 | 1,041,813 | -0.60(-0.82%) |
Nov 06, 2014 | 74.29 | 74.30 | 73.14 | 73.26 | 1,382,455 | -1.15(-1.54%) |
Nov 05, 2014 | 74.63 | 74.80 | 73.96 | 74.40 | 1,566,995 | +0.00(+0.00%) |
Nov 04, 2014 | 74.24 | 74.51 | 73.73 | 74.40 | 1,087,542 | +0.19(+0.26%) |