Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 85.43 | 85.98 | 83.89 | 84.22 | 420,439 | -1.71(-1.99%) |
Jan 29, 2015 | 84.82 | 85.95 | 83.58 | 85.93 | 240,274 | +1.37(+1.62%) |
Jan 28, 2015 | 85.49 | 85.85 | 84.15 | 84.56 | 218,826 | +0.13(+0.15%) |
Jan 27, 2015 | 84.72 | 85.56 | 84.11 | 84.43 | 261,256 | -1.21(-1.41%) |
Jan 26, 2015 | 85.45 | 85.91 | 84.79 | 85.64 | 278,496 | +0.04(+0.05%) |
Jan 23, 2015 | 85.91 | 86.25 | 85.32 | 85.60 | 146,499 | -0.32(-0.37%) |
Jan 22, 2015 | 84.61 | 86.18 | 83.66 | 85.92 | 181,504 | +1.58(+1.87%) |
Jan 21, 2015 | 84.27 | 84.88 | 83.37 | 84.34 | 313,472 | +0.17(+0.20%) |
Jan 20, 2015 | 83.83 | 84.75 | 82.65 | 84.17 | 243,893 | +0.25(+0.30%) |
Jan 16, 2015 | 81.87 | 83.99 | 81.87 | 83.92 | 247,549 | +2.00(+2.44%) |
Jan 15, 2015 | 82.93 | 83.12 | 81.58 | 81.92 | 262,798 | -0.60(-0.73%) |
Jan 14, 2015 | 82.25 | 83.06 | 82.04 | 82.52 | 187,648 | -0.76(-0.91%) |
Jan 13, 2015 | 83.53 | 85.17 | 82.41 | 83.28 | 203,466 | +0.52(+0.63%) |
Jan 12, 2015 | 83.53 | 83.53 | 82.65 | 82.76 | 191,450 | -0.35(-0.42%) |
Jan 09, 2015 | 83.63 | 83.80 | 82.41 | 83.11 | 295,447 | -0.32(-0.38%) |
Jan 08, 2015 | 83.02 | 83.84 | 82.71 | 83.43 | 260,154 | +0.83(+1.00%) |
Jan 07, 2015 | 81.71 | 82.70 | 81.38 | 82.60 | 222,918 | +1.25(+1.54%) |
Jan 06, 2015 | 81.92 | 82.58 | 81.07 | 81.35 | 351,977 | -0.75(-0.91%) |
Jan 05, 2015 | 82.88 | 83.79 | 82.07 | 82.10 | 276,536 | -1.50(-1.79%) |
Jan 02, 2015 | 84.64 | 84.85 | 82.73 | 83.60 | 206,908 | -0.61(-0.72%) |
Dec 31, 2014 | 85.34 | 84.21 | 84.21 | 84.21 | 223,300 | -0.80(-0.94%) |
Dec 30, 2014 | 85.11 | 86.05 | 84.97 | 85.01 | 128,555 | -0.55(-0.64%) |
Dec 29, 2014 | 85.17 | 85.88 | 84.95 | 85.56 | 179,467 | +0.14(+0.16%) |
Dec 26, 2014 | 86.31 | 86.45 | 85.37 | 85.42 | 129,048 | -0.50(-0.58%) |
Dec 24, 2014 | 85.53 | 85.92 | 85.92 | 85.92 | 103,900 | +0.23(+0.27%) |
Dec 23, 2014 | 85.95 | 86.14 | 85.00 | 85.69 | 392,718 | +0.00(+0.00%) |
Dec 22, 2014 | 86.37 | 86.82 | 85.38 | 85.69 | 269,708 | -0.82(-0.95%) |
Dec 19, 2014 | 87.16 | 87.58 | 85.77 | 86.51 | 627,486 | -0.89(-1.02%) |
Dec 18, 2014 | 85.87 | 87.43 | 85.64 | 87.40 | 246,175 | +2.27(+2.67%) |
Dec 17, 2014 | 83.20 | 85.28 | 82.39 | 85.13 | 329,962 | +2.16(+2.60%) |
Dec 16, 2014 | 83.99 | 84.04 | 82.77 | 82.97 | 380,809 | -1.31(-1.55%) |
Dec 15, 2014 | 82.64 | 84.63 | 82.51 | 84.28 | 411,046 | +1.56(+1.89%) |
Dec 12, 2014 | 83.84 | 84.22 | 82.59 | 82.72 | 312,675 | -1.78(-2.11%) |
Dec 11, 2014 | 83.98 | 84.99 | 83.88 | 84.50 | 340,288 | +0.62(+0.74%) |
Dec 10, 2014 | 83.78 | 84.44 | 83.62 | 83.88 | 370,648 | +0.01(+0.01%) |
Dec 09, 2014 | 82.32 | 83.95 | 82.14 | 83.87 | 299,208 | +0.52(+0.62%) |
Dec 08, 2014 | 84.78 | 84.83 | 83.23 | 83.35 | 241,184 | -1.45(-1.71%) |
Dec 05, 2014 | 84.53 | 85.01 | 84.14 | 84.80 | 277,426 | +0.66(+0.78%) |
Dec 04, 2014 | 84.85 | 85.16 | 83.91 | 84.14 | 332,059 | -0.66(-0.78%) |
Dec 03, 2014 | 85.12 | 85.39 | 83.37 | 84.80 | 479,655 | +0.14(+0.17%) |
Dec 02, 2014 | 85.10 | 85.36 | 84.07 | 84.66 | 262,933 | -0.15(-0.18%) |
Dec 01, 2014 | 85.30 | 86.20 | 84.43 | 84.81 | 325,605 | -0.67(-0.78%) |
Nov 28, 2014 | 84.49 | 86.71 | 84.27 | 85.48 | 197,407 | +0.99(+1.17%) |
Nov 26, 2014 | 84.52 | 84.49 | 84.49 | 84.49 | 191,100 | -0.19(-0.22%) |
Nov 25, 2014 | 84.89 | 85.22 | 84.49 | 84.68 | 146,050 | -0.21(-0.25%) |
Nov 24, 2014 | 84.44 | 85.07 | 84.00 | 84.89 | 298,813 | +0.83(+0.99%) |
Nov 21, 2014 | 84.57 | 84.76 | 83.91 | 84.06 | 203,611 | +0.11(+0.13%) |
Nov 20, 2014 | 84.35 | 84.45 | 83.60 | 83.95 | 493,162 | -1.12(-1.32%) |
Nov 19, 2014 | 85.53 | 85.95 | 84.32 | 85.07 | 284,712 | -0.78(-0.91%) |
Nov 18, 2014 | 86.64 | 87.11 | 85.74 | 85.85 | 409,961 | -0.54(-0.63%) |
Nov 17, 2014 | 86.01 | 86.77 | 85.74 | 86.39 | 283,256 | +0.34(+0.40%) |
Nov 14, 2014 | 85.83 | 86.53 | 85.31 | 86.05 | 315,588 | +0.35(+0.41%) |
Nov 13, 2014 | 85.97 | 86.30 | 85.46 | 85.70 | 229,403 | +0.08(+0.09%) |
Nov 12, 2014 | 84.10 | 85.65 | 83.96 | 85.62 | 265,348 | +1.05(+1.24%) |
Nov 11, 2014 | 84.09 | 84.57 | 83.72 | 84.57 | 312,389 | +0.68(+0.81%) |
Nov 10, 2014 | 83.46 | 84.41 | 83.31 | 83.89 | 710,047 | +0.35(+0.42%) |
Nov 07, 2014 | 84.91 | 84.99 | 83.50 | 83.54 | 701,122 | -1.06(-1.25%) |
Nov 06, 2014 | 82.00 | 85.61 | 81.66 | 84.60 | 1,325,567 | +4.19(+5.21%) |
Nov 05, 2014 | 81.00 | 81.08 | 80.00 | 80.41 | 506,759 | -0.12(-0.15%) |
Nov 04, 2014 | 80.78 | 81.24 | 80.22 | 80.53 | 202,495 | -0.27(-0.33%) |