Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 82.55 | 83.53 | 82.11 | 82.44 | 3,857,847 | -0.87(-1.05%) |
Jan 29, 2015 | 82.21 | 83.41 | 79.64 | 83.31 | 7,500,350 | -3.54(-4.08%) |
Jan 28, 2015 | 88.06 | 88.90 | 86.62 | 86.86 | 1,774,420 | -1.21(-1.37%) |
Jan 27, 2015 | 86.23 | 88.55 | 86.23 | 88.06 | 1,328,341 | -0.12(-0.14%) |
Jan 26, 2015 | 87.57 | 88.24 | 87.24 | 88.19 | 1,002,316 | +0.57(+0.65%) |
Jan 23, 2015 | 87.70 | 88.18 | 87.23 | 87.61 | 1,930,715 | -1.74(-1.95%) |
Jan 22, 2015 | 89.01 | 89.52 | 88.13 | 89.36 | 1,430,886 | +0.47(+0.53%) |
Jan 21, 2015 | 87.89 | 89.03 | 87.69 | 88.89 | 1,637,279 | -0.15(-0.16%) |
Jan 20, 2015 | 89.53 | 89.82 | 88.29 | 89.03 | 1,425,078 | -0.23(-0.25%) |
Jan 16, 2015 | 87.89 | 89.33 | 87.85 | 89.26 | 3,139,862 | +1.77(+2.03%) |
Jan 15, 2015 | 86.32 | 88.01 | 86.32 | 87.48 | 1,883,091 | +1.16(+1.35%) |
Jan 14, 2015 | 85.73 | 86.45 | 85.61 | 86.32 | 1,859,023 | +0.28(+0.33%) |
Jan 13, 2015 | 85.85 | 86.40 | 85.52 | 86.04 | 1,754,434 | +1.00(+1.18%) |
Jan 12, 2015 | 85.86 | 86.08 | 84.96 | 85.04 | 1,393,118 | -0.79(-0.92%) |
Jan 09, 2015 | 86.55 | 86.56 | 85.66 | 85.83 | 927,716 | -0.61(-0.71%) |
Jan 08, 2015 | 85.44 | 86.71 | 85.10 | 86.44 | 1,545,951 | +1.64(+1.93%) |
Jan 07, 2015 | 84.05 | 85.09 | 83.75 | 84.81 | 1,265,352 | +1.47(+1.76%) |
Jan 06, 2015 | 83.36 | 84.13 | 83.00 | 83.34 | 1,538,747 | +0.27(+0.33%) |
Jan 05, 2015 | 83.20 | 83.89 | 82.68 | 83.06 | 1,063,484 | -0.59(-0.70%) |
Jan 02, 2015 | 84.15 | 84.36 | 83.02 | 83.65 | 975,656 | -0.18(-0.21%) |
Dec 31, 2014 | 85.28 | 83.83 | 83.83 | 83.83 | 797,789 | -1.39(-1.63%) |
Dec 30, 2014 | 85.45 | 85.77 | 84.99 | 85.22 | 717,984 | -0.54(-0.63%) |
Dec 29, 2014 | 85.73 | 85.90 | 85.21 | 85.76 | 600,140 | -0.07(-0.08%) |
Dec 26, 2014 | 85.80 | 86.09 | 85.60 | 85.83 | 639,203 | +0.10(+0.12%) |
Dec 24, 2014 | 86.01 | 85.73 | 85.73 | 85.73 | 666,374 | -0.29(-0.34%) |
Dec 23, 2014 | 85.42 | 86.31 | 84.81 | 86.02 | 1,549,197 | +1.31(+1.55%) |
Dec 22, 2014 | 85.01 | 85.30 | 84.27 | 84.70 | 1,333,939 | -0.21(-0.25%) |
Dec 19, 2014 | 84.10 | 85.24 | 83.85 | 84.91 | 3,334,565 | +1.20(+1.44%) |
Dec 18, 2014 | 81.31 | 83.71 | 81.31 | 83.71 | 2,052,316 | +2.78(+3.44%) |
Dec 17, 2014 | 79.43 | 81.03 | 79.06 | 80.93 | 1,306,581 | +1.93(+2.44%) |
Dec 16, 2014 | 79.43 | 80.19 | 78.81 | 79.00 | 1,008,506 | -0.48(-0.60%) |
Dec 15, 2014 | 79.85 | 80.11 | 79.26 | 79.47 | 1,100,395 | +0.01(+0.01%) |
Dec 12, 2014 | 80.18 | 80.69 | 79.44 | 79.47 | 1,067,405 | -0.86(-1.06%) |
Dec 11, 2014 | 79.66 | 81.20 | 79.61 | 80.32 | 1,620,753 | +0.81(+1.01%) |
Dec 10, 2014 | 79.85 | 80.30 | 79.40 | 79.52 | 936,496 | -0.34(-0.42%) |
Dec 09, 2014 | 79.89 | 80.35 | 79.36 | 79.85 | 900,371 | -0.50(-0.62%) |
Dec 08, 2014 | 80.50 | 80.88 | 80.09 | 80.35 | 717,400 | -0.15(-0.18%) |
Dec 05, 2014 | 80.30 | 80.58 | 80.10 | 80.50 | 712,227 | +0.15(+0.18%) |
Dec 04, 2014 | 80.47 | 80.60 | 79.84 | 80.35 | 1,277,527 | -0.22(-0.27%) |
Dec 03, 2014 | 80.99 | 81.04 | 80.21 | 80.57 | 857,718 | -0.47(-0.58%) |
Dec 02, 2014 | 80.68 | 81.18 | 80.52 | 81.04 | 1,079,206 | +0.22(+0.27%) |
Dec 01, 2014 | 80.85 | 81.55 | 80.55 | 80.82 | 1,816,871 | -0.06(-0.08%) |
Nov 28, 2014 | 79.85 | 81.02 | 79.46 | 80.89 | 1,154,572 | +1.37(+1.72%) |
Nov 26, 2014 | 78.23 | 79.52 | 79.52 | 79.52 | 1,873,287 | +1.33(+1.70%) |
Nov 25, 2014 | 77.74 | 78.61 | 77.62 | 78.18 | 2,196,778 | +0.34(+0.44%) |
Nov 24, 2014 | 77.80 | 77.95 | 77.43 | 77.85 | 1,259,838 | +0.18(+0.23%) |
Nov 21, 2014 | 76.98 | 77.68 | 76.85 | 77.67 | 1,634,635 | +1.24(+1.62%) |
Nov 20, 2014 | 76.84 | 77.11 | 76.35 | 76.43 | 1,202,654 | -0.60(-0.78%) |
Nov 19, 2014 | 77.17 | 77.40 | 76.44 | 77.03 | 1,638,826 | -0.38(-0.49%) |
Nov 18, 2014 | 77.44 | 77.65 | 77.00 | 77.41 | 780,651 | -0.15(-0.20%) |
Nov 17, 2014 | 77.05 | 77.67 | 77.04 | 77.56 | 800,780 | +0.51(+0.67%) |
Nov 14, 2014 | 77.50 | 77.56 | 76.69 | 77.05 | 775,894 | -0.47(-0.60%) |
Nov 13, 2014 | 77.52 | 78.14 | 77.09 | 77.51 | 1,192,535 | +0.03(+0.04%) |
Nov 12, 2014 | 77.06 | 77.58 | 76.79 | 77.48 | 901,438 | +0.10(+0.13%) |
Nov 11, 2014 | 77.46 | 77.79 | 77.17 | 77.38 | 648,874 | -0.09(-0.11%) |
Nov 10, 2014 | 77.40 | 77.80 | 77.29 | 77.46 | 913,891 | +0.12(+0.16%) |
Nov 07, 2014 | 77.38 | 77.56 | 77.02 | 77.34 | 1,148,896 | -0.31(-0.40%) |
Nov 06, 2014 | 76.89 | 77.72 | 76.83 | 77.66 | 1,376,102 | +1.02(+1.33%) |
Nov 05, 2014 | 77.08 | 77.12 | 76.16 | 76.64 | 1,549,930 | +0.25(+0.33%) |
Nov 04, 2014 | 77.29 | 77.38 | 76.34 | 76.39 | 1,237,519 | -0.87(-1.13%) |