Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 80.52 | 80.52 | 78.86 | 78.95 | 520,102 | -2.17(-2.67%) |
Jan 29, 2015 | 80.42 | 81.22 | 79.58 | 81.12 | 417,253 | +0.74(+0.92%) |
Jan 28, 2015 | 82.76 | 83.19 | 80.18 | 80.38 | 376,283 | -1.59(-1.94%) |
Jan 27, 2015 | 81.23 | 82.49 | 80.36 | 81.97 | 484,285 | -0.74(-0.89%) |
Jan 26, 2015 | 80.39 | 82.77 | 80.10 | 82.71 | 579,969 | +2.30(+2.86%) |
Jan 23, 2015 | 80.79 | 81.22 | 80.06 | 80.41 | 366,644 | -0.50(-0.62%) |
Jan 22, 2015 | 80.41 | 81.16 | 79.37 | 80.91 | 402,354 | +1.38(+1.74%) |
Jan 21, 2015 | 78.74 | 79.89 | 78.67 | 79.53 | 309,830 | +0.68(+0.86%) |
Jan 20, 2015 | 79.27 | 79.47 | 78.27 | 78.85 | 384,874 | +0.09(+0.12%) |
Jan 16, 2015 | 77.50 | 78.83 | 76.83 | 78.76 | 332,808 | +0.95(+1.22%) |
Jan 15, 2015 | 78.72 | 79.41 | 77.73 | 77.81 | 420,672 | -0.91(-1.15%) |
Jan 14, 2015 | 77.83 | 78.81 | 77.64 | 78.72 | 794,397 | -0.25(-0.31%) |
Jan 13, 2015 | 79.93 | 80.50 | 77.83 | 78.96 | 554,340 | -0.42(-0.52%) |
Jan 12, 2015 | 80.38 | 80.81 | 78.76 | 79.38 | 581,081 | -0.91(-1.13%) |
Jan 09, 2015 | 82.16 | 82.16 | 80.21 | 80.29 | 549,875 | -1.65(-2.01%) |
Jan 08, 2015 | 81.25 | 82.19 | 80.72 | 81.93 | 489,543 | +1.65(+2.05%) |
Jan 07, 2015 | 80.85 | 81.33 | 79.52 | 80.29 | 450,825 | +0.78(+0.98%) |
Jan 06, 2015 | 80.60 | 81.04 | 78.74 | 79.51 | 527,795 | -1.04(-1.29%) |
Jan 05, 2015 | 81.82 | 81.86 | 80.25 | 80.55 | 431,027 | -1.86(-2.26%) |
Jan 02, 2015 | 82.84 | 82.89 | 80.52 | 82.42 | 431,073 | +0.21(+0.25%) |
Dec 31, 2014 | 83.28 | 82.21 | 82.21 | 82.21 | 427,217 | -1.11(-1.33%) |
Dec 30, 2014 | 83.99 | 84.44 | 83.06 | 83.32 | 294,946 | -0.90(-1.07%) |
Dec 29, 2014 | 83.97 | 84.70 | 83.44 | 84.21 | 379,610 | +0.21(+0.25%) |
Dec 26, 2014 | 83.73 | 84.62 | 83.59 | 84.01 | 253,557 | +0.40(+0.48%) |
Dec 24, 2014 | 83.03 | 83.61 | 83.61 | 83.61 | 146,175 | +0.14(+0.17%) |
Dec 23, 2014 | 83.35 | 83.94 | 83.15 | 83.47 | 302,368 | +0.54(+0.65%) |
Dec 22, 2014 | 82.68 | 83.26 | 82.13 | 82.93 | 398,986 | +0.24(+0.29%) |
Dec 19, 2014 | 82.95 | 83.36 | 82.25 | 82.69 | 826,081 | -0.28(-0.34%) |
Dec 18, 2014 | 82.91 | 83.15 | 81.25 | 82.97 | 709,935 | +1.42(+1.74%) |
Dec 17, 2014 | 79.46 | 81.59 | 78.79 | 81.56 | 580,887 | +2.13(+2.68%) |
Dec 16, 2014 | 79.51 | 81.39 | 79.25 | 79.43 | 711,755 | -0.41(-0.51%) |
Dec 15, 2014 | 80.71 | 81.21 | 78.85 | 79.83 | 1,046,290 | -0.50(-0.62%) |
Dec 12, 2014 | 80.11 | 81.39 | 79.95 | 80.34 | 645,552 | -0.52(-0.64%) |
Dec 11, 2014 | 80.54 | 81.82 | 80.06 | 80.86 | 595,861 | +0.88(+1.10%) |
Dec 10, 2014 | 82.22 | 82.40 | 79.82 | 79.98 | 495,238 | -2.64(-3.20%) |
Dec 09, 2014 | 80.61 | 82.67 | 80.40 | 82.62 | 592,588 | +0.88(+1.08%) |
Dec 08, 2014 | 82.31 | 83.33 | 80.59 | 81.74 | 800,115 | -0.18(-0.22%) |
Dec 05, 2014 | 82.14 | 82.37 | 81.39 | 81.92 | 447,036 | +0.06(+0.07%) |
Dec 04, 2014 | 82.69 | 82.95 | 81.65 | 81.86 | 483,277 | -1.25(-1.50%) |
Dec 03, 2014 | 82.10 | 83.32 | 81.75 | 83.11 | 529,771 | +1.14(+1.39%) |
Dec 02, 2014 | 81.17 | 82.13 | 81.09 | 81.97 | 547,748 | +1.16(+1.44%) |
Dec 01, 2014 | 83.08 | 83.23 | 80.49 | 80.81 | 963,265 | -2.91(-3.48%) |
Nov 28, 2014 | 85.54 | 85.54 | 83.12 | 83.72 | 558,956 | -1.89(-2.21%) |
Nov 26, 2014 | 86.02 | 85.61 | 85.61 | 85.61 | 449,730 | -0.41(-0.47%) |
Nov 25, 2014 | 86.35 | 87.23 | 85.30 | 86.02 | 3,548,528 | -0.30(-0.35%) |
Nov 24, 2014 | 85.65 | 86.34 | 85.26 | 86.32 | 665,551 | +1.09(+1.28%) |
Nov 21, 2014 | 85.66 | 86.08 | 84.79 | 85.24 | 461,233 | +0.68(+0.81%) |
Nov 20, 2014 | 83.96 | 84.86 | 83.96 | 84.56 | 568,915 | -0.13(-0.16%) |
Nov 19, 2014 | 84.81 | 84.81 | 83.63 | 84.69 | 586,836 | +0.06(+0.07%) |
Nov 18, 2014 | 84.48 | 85.78 | 84.38 | 84.63 | 864,068 | +0.14(+0.17%) |
Nov 17, 2014 | 84.22 | 84.96 | 83.84 | 84.49 | 788,143 | -0.14(-0.17%) |
Nov 14, 2014 | 84.73 | 84.99 | 84.04 | 84.63 | 674,556 | -0.13(-0.16%) |
Nov 13, 2014 | 84.96 | 85.63 | 84.47 | 84.76 | 648,673 | -0.15(-0.18%) |
Nov 12, 2014 | 84.63 | 85.16 | 84.49 | 84.91 | 637,115 | +0.00(+0.00%) |
Nov 11, 2014 | 84.82 | 85.26 | 84.25 | 84.91 | 546,063 | +0.26(+0.31%) |
Nov 10, 2014 | 84.77 | 85.82 | 84.34 | 84.65 | 768,482 | +0.25(+0.29%) |
Nov 07, 2014 | 84.01 | 84.67 | 83.35 | 84.40 | 998,032 | +0.94(+1.12%) |
Nov 06, 2014 | 81.93 | 83.49 | 81.69 | 83.47 | 612,051 | +1.77(+2.16%) |
Nov 05, 2014 | 81.09 | 81.82 | 80.32 | 81.70 | 545,672 | +1.27(+1.58%) |
Nov 04, 2014 | 80.88 | 81.77 | 80.38 | 80.43 | 783,254 | -1.15(-1.41%) |