Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 81.23 | 81.85 | 80.68 | 80.79 | 3,706,626 | -1.14(-1.40%) |
Jan 29, 2015 | 81.37 | 82.06 | 80.67 | 81.94 | 2,154,916 | +0.61(+0.75%) |
Jan 28, 2015 | 83.19 | 83.19 | 81.25 | 81.32 | 3,263,907 | -1.41(-1.70%) |
Jan 27, 2015 | 82.43 | 83.20 | 82.35 | 82.73 | 2,012,717 | -0.93(-1.11%) |
Jan 26, 2015 | 83.37 | 83.68 | 82.88 | 83.66 | 1,958,737 | +0.34(+0.41%) |
Jan 23, 2015 | 83.82 | 83.93 | 83.30 | 83.32 | 2,611,478 | -0.68(-0.82%) |
Jan 22, 2015 | 83.15 | 84.06 | 82.51 | 84.01 | 2,229,400 | +1.27(+1.54%) |
Jan 21, 2015 | 82.00 | 82.90 | 81.87 | 82.73 | 3,144,729 | +0.49(+0.60%) |
Jan 20, 2015 | 82.55 | 82.68 | 81.66 | 82.24 | 3,199,668 | -0.08(-0.10%) |
Jan 16, 2015 | 81.19 | 82.32 | 82.32 | 82.32 | 2,936,736 | +1.02(+1.25%) |
Jan 15, 2015 | 82.21 | 82.35 | 81.23 | 81.31 | 2,412,255 | -0.69(-0.85%) |
Jan 14, 2015 | 81.65 | 82.06 | 80.93 | 82.00 | 3,157,156 | -0.56(-0.68%) |
Jan 13, 2015 | 83.36 | 83.88 | 81.91 | 82.56 | 2,123,021 | -0.25(-0.30%) |
Jan 12, 2015 | 83.36 | 83.51 | 82.49 | 82.81 | 3,328,069 | -0.58(-0.70%) |
Jan 09, 2015 | 84.28 | 84.30 | 83.18 | 83.39 | 2,179,956 | -0.77(-0.92%) |
Jan 08, 2015 | 83.38 | 84.26 | 83.38 | 84.17 | 2,330,610 | +1.46(+1.76%) |
Jan 07, 2015 | 82.65 | 82.91 | 82.17 | 82.71 | 5,714,650 | +0.85(+1.03%) |
Jan 06, 2015 | 82.74 | 82.99 | 81.46 | 81.86 | 2,972,680 | -0.78(-0.95%) |
Jan 05, 2015 | 83.68 | 83.81 | 82.42 | 82.64 | 2,911,441 | -1.49(-1.77%) |
Jan 02, 2015 | 84.42 | 84.63 | 83.63 | 84.13 | 2,737,343 | +0.02(+0.03%) |
Dec 31, 2014 | 85.14 | 84.11 | 84.11 | 84.11 | 4,261,494 | -0.91(-1.07%) |
Dec 30, 2014 | 85.16 | 85.22 | 85.00 | 85.02 | 1,837,288 | -0.29(-0.34%) |
Dec 29, 2014 | 85.07 | 85.51 | 85.07 | 85.31 | 1,987,408 | +0.15(+0.18%) |
Dec 26, 2014 | 85.20 | 85.40 | 85.14 | 85.16 | 1,562,252 | +0.14(+0.17%) |
Dec 24, 2014 | 85.18 | 85.01 | 85.01 | 85.01 | 1,206,842 | -0.01(-0.01%) |
Dec 23, 2014 | 85.13 | 85.21 | 84.89 | 85.02 | 2,588,784 | +0.30(+0.35%) |
Dec 22, 2014 | 84.45 | 84.74 | 84.31 | 84.73 | 3,806,289 | +0.38(+0.45%) |
Dec 19, 2014 | 84.01 | 84.62 | 83.91 | 84.35 | 3,963,578 | +0.43(+0.52%) |
Dec 18, 2014 | 83.12 | 83.92 | 82.70 | 83.92 | 3,628,333 | +1.90(+2.31%) |
Dec 17, 2014 | 80.57 | 82.14 | 80.48 | 82.02 | 4,778,848 | +1.71(+2.12%) |
Dec 16, 2014 | 80.43 | 81.99 | 80.27 | 80.31 | 3,490,994 | -0.41(-0.51%) |
Dec 15, 2014 | 81.79 | 81.91 | 80.45 | 80.72 | 3,115,604 | -0.64(-0.79%) |
Dec 12, 2014 | 82.25 | 82.54 | 81.31 | 81.36 | 2,436,776 | -1.43(-1.72%) |
Dec 11, 2014 | 82.70 | 83.60 | 82.62 | 82.79 | 2,888,527 | +0.38(+0.47%) |
Dec 10, 2014 | 83.53 | 83.53 | 82.32 | 82.40 | 3,092,863 | -1.39(-1.65%) |
Dec 09, 2014 | 83.03 | 83.83 | 82.86 | 83.79 | 2,450,705 | -0.04(-0.05%) |
Dec 08, 2014 | 84.17 | 84.42 | 83.58 | 83.83 | 2,068,577 | -0.54(-0.65%) |
Dec 05, 2014 | 84.23 | 84.44 | 84.16 | 84.37 | 2,804,078 | +0.26(+0.30%) |
Dec 04, 2014 | 84.13 | 84.33 | 83.68 | 84.12 | 1,598,754 | -0.15(-0.18%) |
Dec 03, 2014 | 83.86 | 84.38 | 83.86 | 84.27 | 2,828,652 | +0.41(+0.49%) |
Dec 02, 2014 | 83.26 | 83.98 | 83.21 | 83.86 | 1,685,849 | +0.62(+0.74%) |
Dec 01, 2014 | 83.16 | 83.44 | 82.97 | 83.24 | 2,303,715 | -0.42(-0.50%) |
Nov 28, 2014 | 83.84 | 83.95 | 83.51 | 83.66 | 1,075,937 | -0.44(-0.52%) |
Nov 26, 2014 | 84.02 | 84.10 | 84.10 | 84.10 | 1,816,184 | +0.14(+0.17%) |
Nov 25, 2014 | 84.20 | 84.20 | 83.76 | 83.96 | 2,313,187 | -0.10(-0.12%) |
Nov 24, 2014 | 84.15 | 84.23 | 83.91 | 84.06 | 2,086,704 | +0.12(+0.14%) |
Nov 21, 2014 | 84.26 | 84.36 | 83.68 | 83.94 | 2,081,736 | +0.42(+0.50%) |
Nov 20, 2014 | 82.92 | 83.52 | 82.92 | 83.52 | 1,692,092 | +0.23(+0.28%) |
Nov 19, 2014 | 83.33 | 83.44 | 82.95 | 83.29 | 2,334,633 | -0.13(-0.15%) |
Nov 18, 2014 | 83.07 | 83.62 | 83.05 | 83.42 | 1,920,889 | +0.41(+0.49%) |
Nov 17, 2014 | 82.66 | 83.09 | 82.61 | 83.01 | 1,918,544 | +0.17(+0.20%) |
Nov 14, 2014 | 82.83 | 82.99 | 82.68 | 82.84 | 989,866 | +0.05(+0.06%) |
Nov 13, 2014 | 82.95 | 83.10 | 82.46 | 82.80 | 2,052,621 | -0.06(-0.08%) |
Nov 12, 2014 | 82.67 | 82.93 | 82.64 | 82.86 | 1,641,063 | -0.18(-0.21%) |
Nov 11, 2014 | 83.04 | 83.11 | 82.90 | 83.04 | 2,216,401 | +0.06(+0.07%) |
Nov 10, 2014 | 82.80 | 82.99 | 82.68 | 82.98 | 3,050,140 | +0.22(+0.27%) |
Nov 07, 2014 | 82.65 | 82.87 | 82.46 | 82.76 | 1,481,217 | +0.14(+0.16%) |
Nov 06, 2014 | 82.24 | 82.65 | 81.98 | 82.62 | 3,587,867 | +0.26(+0.32%) |
Nov 05, 2014 | 82.17 | 82.36 | 81.92 | 82.36 | 2,191,963 | +0.65(+0.79%) |
Nov 04, 2014 | 81.77 | 81.86 | 81.29 | 81.71 | 2,439,985 | -0.21(-0.25%) |