Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 81.19 | 81.40 | 81.19 | 81.40 | 609,190 | +0.54(+0.67%) |
Jan 29, 2015 | 80.94 | 81.07 | 80.78 | 80.85 | 161,964 | -0.07(-0.09%) |
Jan 28, 2015 | 80.66 | 81.11 | 80.66 | 80.93 | 281,662 | +0.19(+0.24%) |
Jan 27, 2015 | 80.82 | 80.82 | 80.58 | 80.74 | 237,545 | +0.12(+0.15%) |
Jan 26, 2015 | 80.65 | 80.75 | 80.53 | 80.61 | 420,502 | +0.03(+0.04%) |
Jan 23, 2015 | 80.44 | 80.70 | 80.44 | 80.58 | 163,968 | +0.26(+0.32%) |
Jan 22, 2015 | 80.46 | 80.47 | 80.17 | 80.33 | 127,838 | -0.09(-0.11%) |
Jan 21, 2015 | 80.36 | 80.59 | 80.33 | 80.41 | 370,437 | -0.12(-0.16%) |
Jan 20, 2015 | 80.46 | 80.60 | 80.38 | 80.54 | 151,065 | +0.26(+0.32%) |
Jan 16, 2015 | 80.45 | 80.52 | 80.27 | 80.28 | 385,786 | -0.18(-0.23%) |
Jan 15, 2015 | 80.18 | 80.55 | 80.11 | 80.47 | 199,486 | +0.39(+0.49%) |
Jan 14, 2015 | 80.12 | 80.23 | 80.01 | 80.08 | 207,059 | +0.15(+0.19%) |
Jan 13, 2015 | 79.83 | 79.99 | 79.79 | 79.92 | 205,610 | -0.01(-0.01%) |
Jan 12, 2015 | 79.80 | 79.97 | 79.77 | 79.93 | 123,851 | +0.18(+0.22%) |
Jan 09, 2015 | 79.55 | 79.85 | 79.53 | 79.75 | 297,614 | +0.12(+0.15%) |
Jan 08, 2015 | 79.55 | 79.66 | 79.47 | 79.64 | 177,163 | -0.07(-0.08%) |
Jan 07, 2015 | 79.65 | 79.77 | 79.50 | 79.70 | 288,211 | +0.06(+0.07%) |
Jan 06, 2015 | 79.52 | 79.83 | 79.45 | 79.64 | 292,654 | +0.18(+0.23%) |
Jan 05, 2015 | 79.31 | 79.48 | 79.19 | 79.46 | 141,624 | +0.23(+0.29%) |
Jan 02, 2015 | 78.93 | 79.23 | 78.91 | 79.23 | 377,161 | +0.46(+0.59%) |
Dec 31, 2014 | 78.72 | 78.77 | 78.77 | 78.77 | 277,252 | +0.01(+0.02%) |
Dec 30, 2014 | 78.77 | 78.86 | 78.71 | 78.75 | 273,141 | +0.10(+0.12%) |
Dec 29, 2014 | 78.77 | 78.78 | 78.53 | 78.66 | 172,813 | +0.15(+0.19%) |
Dec 26, 2014 | 78.52 | 78.59 | 78.46 | 78.51 | 86,501 | -0.09(-0.12%) |
Dec 24, 2014 | 78.40 | 78.61 | 78.61 | 78.61 | 104,534 | +0.13(+0.17%) |
Dec 23, 2014 | 78.66 | 78.79 | 78.47 | 78.47 | 202,234 | -0.34(-0.43%) |
Dec 22, 2014 | 78.65 | 78.82 | 78.65 | 78.81 | 155,680 | +0.14(+0.17%) |
Dec 19, 2014 | 78.50 | 78.70 | 78.49 | 78.68 | 157,687 | +0.22(+0.29%) |
Dec 18, 2014 | 78.51 | 78.58 | 78.45 | 78.45 | 125,362 | -0.20(-0.26%) |
Dec 17, 2014 | 78.85 | 78.87 | 78.66 | 78.66 | 264,840 | -0.14(-0.18%) |
Dec 16, 2014 | 78.92 | 78.92 | 78.69 | 78.80 | 106,814 | +0.02(+0.03%) |
Dec 15, 2014 | 78.89 | 78.92 | 78.76 | 78.78 | 230,710 | -0.16(-0.20%) |
Dec 12, 2014 | 78.79 | 78.98 | 78.75 | 78.94 | 198,466 | +0.36(+0.46%) |
Dec 11, 2014 | 78.83 | 78.83 | 78.58 | 78.58 | 585,574 | -0.30(-0.38%) |
Dec 10, 2014 | 78.64 | 78.88 | 78.58 | 78.87 | 289,927 | +0.24(+0.30%) |
Dec 09, 2014 | 78.69 | 78.78 | 78.61 | 78.63 | 206,167 | +0.01(+0.01%) |
Dec 08, 2014 | 78.55 | 78.63 | 78.47 | 78.63 | 174,859 | +0.07(+0.09%) |
Dec 05, 2014 | 78.64 | 78.68 | 78.47 | 78.55 | 237,159 | -0.13(-0.17%) |
Dec 04, 2014 | 78.60 | 78.74 | 78.58 | 78.69 | 300,946 | +0.08(+0.10%) |
Dec 03, 2014 | 78.58 | 78.64 | 78.55 | 78.61 | 88,548 | -0.05(-0.06%) |
Dec 02, 2014 | 78.73 | 78.76 | 78.57 | 78.66 | 479,380 | -0.15(-0.19%) |
Dec 01, 2014 | 78.96 | 79.18 | 78.74 | 78.81 | 356,556 | +0.04(+0.05%) |
Nov 28, 2014 | 78.73 | 78.88 | 78.63 | 78.78 | 148,780 | +0.12(+0.16%) |
Nov 26, 2014 | 78.68 | 78.66 | 78.66 | 78.66 | 142,910 | +0.05(+0.06%) |
Nov 25, 2014 | 78.46 | 78.61 | 78.46 | 78.61 | 192,888 | +0.21(+0.27%) |
Nov 24, 2014 | 78.42 | 78.43 | 78.35 | 78.39 | 197,328 | +0.01(+0.01%) |
Nov 21, 2014 | 78.28 | 78.38 | 78.23 | 78.38 | 233,435 | +0.22(+0.28%) |
Nov 20, 2014 | 78.35 | 78.35 | 78.12 | 78.16 | 299,564 | +0.02(+0.03%) |
Nov 19, 2014 | 78.05 | 78.22 | 78.03 | 78.14 | 425,166 | -0.04(-0.05%) |
Nov 18, 2014 | 78.15 | 78.23 | 78.07 | 78.18 | 79,021 | +0.06(+0.07%) |
Nov 17, 2014 | 78.23 | 78.31 | 78.08 | 78.13 | 236,507 | -0.04(-0.05%) |
Nov 14, 2014 | 78.08 | 78.19 | 78.01 | 78.16 | 254,162 | +0.11(+0.14%) |
Nov 13, 2014 | 78.03 | 78.13 | 78.00 | 78.05 | 160,066 | +0.06(+0.07%) |
Nov 12, 2014 | 78.09 | 78.13 | 77.96 | 78.00 | 229,264 | +0.05(+0.06%) |
Nov 11, 2014 | 78.02 | 78.07 | 77.90 | 77.95 | 141,482 | -0.07(-0.09%) |
Nov 10, 2014 | 78.24 | 78.24 | 77.98 | 78.02 | 111,178 | -0.22(-0.28%) |
Nov 07, 2014 | 78.02 | 78.25 | 77.98 | 78.24 | 246,501 | +0.36(+0.46%) |
Nov 06, 2014 | 77.95 | 78.02 | 77.84 | 77.88 | 295,501 | -0.11(-0.15%) |
Nov 05, 2014 | 77.99 | 78.05 | 77.93 | 78.00 | 173,817 | +0.02(+0.03%) |
Nov 04, 2014 | 78.03 | 78.08 | 77.93 | 77.98 | 360,082 | +0.00(+0.00%) |