Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 81.73 | 82.09 | 80.26 | 80.27 | 1,453,677 | -2.30(-2.79%) |
Jan 29, 2015 | 83.00 | 83.31 | 81.47 | 82.57 | 1,151,263 | -0.26(-0.32%) |
Jan 28, 2015 | 83.18 | 83.86 | 82.54 | 82.83 | 1,359,519 | -0.18(-0.22%) |
Jan 27, 2015 | 82.68 | 83.30 | 82.55 | 83.02 | 723,738 | -0.16(-0.19%) |
Jan 26, 2015 | 81.89 | 83.18 | 81.55 | 83.18 | 823,504 | +1.31(+1.60%) |
Jan 23, 2015 | 81.46 | 82.14 | 81.18 | 81.87 | 833,009 | -0.08(-0.10%) |
Jan 22, 2015 | 81.54 | 82.18 | 80.84 | 81.95 | 1,602,759 | +0.59(+0.72%) |
Jan 21, 2015 | 81.39 | 81.65 | 80.89 | 81.37 | 894,363 | -0.02(-0.02%) |
Jan 20, 2015 | 81.57 | 81.87 | 81.12 | 81.39 | 1,638,624 | -0.16(-0.20%) |
Jan 16, 2015 | 81.60 | 81.80 | 81.08 | 81.54 | 1,116,865 | -0.20(-0.24%) |
Jan 15, 2015 | 81.73 | 82.00 | 81.22 | 81.74 | 950,373 | +0.09(+0.11%) |
Jan 14, 2015 | 80.76 | 81.83 | 80.20 | 81.65 | 904,850 | +0.48(+0.59%) |
Jan 13, 2015 | 81.69 | 81.90 | 80.59 | 81.18 | 902,375 | -0.19(-0.23%) |
Jan 12, 2015 | 80.39 | 81.58 | 79.60 | 81.37 | 1,250,741 | +1.61(+2.01%) |
Jan 09, 2015 | 79.49 | 80.12 | 79.02 | 79.76 | 506,681 | +0.16(+0.20%) |
Jan 08, 2015 | 79.21 | 80.13 | 79.10 | 79.60 | 921,878 | +0.39(+0.49%) |
Jan 07, 2015 | 78.67 | 79.32 | 77.82 | 79.21 | 942,920 | +0.90(+1.16%) |
Jan 06, 2015 | 77.71 | 78.68 | 77.65 | 78.31 | 1,043,297 | +0.60(+0.77%) |
Jan 05, 2015 | 77.04 | 78.04 | 76.69 | 77.71 | 959,921 | +0.42(+0.54%) |
Jan 02, 2015 | 76.29 | 77.36 | 76.15 | 77.29 | 604,215 | +1.47(+1.93%) |
Dec 31, 2014 | 77.84 | 75.82 | 75.82 | 75.82 | 870,235 | -1.57(-2.03%) |
Dec 30, 2014 | 77.34 | 78.09 | 77.16 | 77.40 | 714,241 | +0.33(+0.43%) |
Dec 29, 2014 | 77.42 | 78.11 | 77.03 | 77.07 | 839,650 | -0.30(-0.39%) |
Dec 26, 2014 | 77.00 | 77.62 | 77.00 | 77.36 | 588,060 | +0.67(+0.88%) |
Dec 24, 2014 | 76.94 | 76.69 | 76.69 | 76.69 | 575,778 | -0.60(-0.78%) |
Dec 23, 2014 | 78.04 | 78.21 | 77.22 | 77.29 | 882,012 | -0.47(-0.60%) |
Dec 22, 2014 | 77.18 | 77.82 | 76.80 | 77.76 | 1,030,260 | +0.56(+0.73%) |
Dec 19, 2014 | 77.88 | 78.13 | 76.69 | 77.20 | 2,456,215 | -0.84(-1.07%) |
Dec 18, 2014 | 77.97 | 78.35 | 77.53 | 78.04 | 1,279,924 | +0.53(+0.69%) |
Dec 17, 2014 | 75.36 | 77.52 | 75.04 | 77.50 | 1,425,653 | +2.24(+2.98%) |
Dec 16, 2014 | 75.44 | 76.15 | 74.90 | 75.26 | 1,318,063 | -0.22(-0.29%) |
Dec 15, 2014 | 76.67 | 76.77 | 75.08 | 75.47 | 846,823 | -0.84(-1.10%) |
Dec 12, 2014 | 77.10 | 77.88 | 76.27 | 76.32 | 919,113 | -1.16(-1.50%) |
Dec 11, 2014 | 77.91 | 78.54 | 77.41 | 77.48 | 692,193 | -0.16(-0.21%) |
Dec 10, 2014 | 77.52 | 78.07 | 76.98 | 77.64 | 1,396,977 | +0.13(+0.16%) |
Dec 09, 2014 | 76.19 | 77.60 | 75.89 | 77.52 | 1,037,483 | +1.16(+1.52%) |
Dec 08, 2014 | 75.77 | 76.40 | 75.20 | 76.36 | 1,439,882 | +0.58(+0.77%) |
Dec 05, 2014 | 75.08 | 75.79 | 74.46 | 75.77 | 1,217,353 | +0.25(+0.34%) |
Dec 04, 2014 | 75.27 | 75.66 | 74.63 | 75.52 | 1,167,144 | +0.22(+0.29%) |
Dec 03, 2014 | 74.87 | 75.34 | 74.54 | 75.30 | 1,130,158 | +0.32(+0.43%) |
Dec 02, 2014 | 73.61 | 75.02 | 73.41 | 74.97 | 1,302,190 | +1.22(+1.65%) |
Dec 01, 2014 | 73.64 | 74.25 | 73.19 | 73.76 | 1,197,334 | +0.13(+0.18%) |
Nov 28, 2014 | 73.59 | 74.28 | 73.22 | 73.62 | 561,633 | +0.17(+0.23%) |
Nov 26, 2014 | 72.81 | 73.45 | 73.45 | 73.45 | 722,799 | +0.91(+1.26%) |
Nov 25, 2014 | 72.71 | 72.97 | 72.26 | 72.54 | 1,025,785 | -0.14(-0.19%) |
Nov 24, 2014 | 72.76 | 73.00 | 72.42 | 72.68 | 853,283 | +0.18(+0.24%) |
Nov 21, 2014 | 72.73 | 73.05 | 72.39 | 72.50 | 1,059,783 | +0.08(+0.11%) |
Nov 20, 2014 | 72.32 | 72.55 | 71.99 | 72.43 | 935,443 | +0.02(+0.03%) |
Nov 19, 2014 | 72.24 | 72.71 | 71.92 | 72.41 | 905,819 | -0.07(-0.10%) |
Nov 18, 2014 | 71.94 | 72.66 | 71.74 | 72.48 | 932,819 | +0.71(+0.99%) |
Nov 17, 2014 | 71.75 | 72.15 | 71.44 | 71.77 | 806,572 | +0.04(+0.06%) |
Nov 14, 2014 | 72.15 | 72.31 | 71.52 | 71.72 | 737,515 | -0.32(-0.45%) |
Nov 13, 2014 | 71.35 | 72.05 | 71.07 | 72.05 | 735,961 | +0.94(+1.32%) |
Nov 12, 2014 | 72.12 | 72.29 | 71.01 | 71.11 | 1,105,993 | -1.24(-1.72%) |
Nov 11, 2014 | 72.96 | 73.12 | 72.11 | 72.35 | 644,919 | -0.81(-1.11%) |
Nov 10, 2014 | 72.32 | 73.28 | 72.23 | 73.16 | 1,448,296 | +0.86(+1.18%) |
Nov 07, 2014 | 72.90 | 73.23 | 72.23 | 72.31 | 1,046,895 | -0.60(-0.82%) |
Nov 06, 2014 | 73.93 | 73.94 | 72.79 | 72.90 | 1,389,197 | -1.14(-1.54%) |
Nov 05, 2014 | 74.26 | 74.44 | 73.60 | 74.04 | 1,574,638 | +0.00(+0.00%) |
Nov 04, 2014 | 73.88 | 74.14 | 73.38 | 74.04 | 1,092,846 | +0.19(+0.26%) |