Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 84.82 | 84.82 | 83.70 | 83.71 | 58,787 | -1.61(-1.88%) |
Jan 29, 2015 | 84.59 | 85.43 | 84.23 | 85.32 | 27,362 | +1.02(+1.21%) |
Jan 28, 2015 | 85.51 | 85.61 | 84.19 | 84.30 | 53,919 | -0.87(-1.03%) |
Jan 27, 2015 | 85.30 | 85.48 | 84.65 | 85.17 | 64,854 | -1.01(-1.17%) |
Jan 26, 2015 | 85.88 | 86.33 | 85.75 | 86.19 | 847,207 | +0.08(+0.09%) |
Jan 23, 2015 | 86.69 | 86.69 | 86.07 | 86.10 | 111,819 | -0.99(-1.13%) |
Jan 22, 2015 | 86.54 | 87.12 | 85.70 | 87.09 | 37,128 | +1.06(+1.23%) |
Jan 21, 2015 | 85.34 | 86.13 | 85.04 | 86.03 | 51,311 | +0.44(+0.52%) |
Jan 20, 2015 | 85.65 | 85.81 | 84.91 | 85.59 | 119,827 | +0.30(+0.35%) |
Jan 16, 2015 | 84.37 | 85.30 | 84.37 | 85.29 | 42,335 | +0.86(+1.02%) |
Jan 15, 2015 | 85.12 | 85.35 | 84.36 | 84.43 | 64,264 | -0.45(-0.53%) |
Jan 14, 2015 | 84.17 | 84.91 | 84.08 | 84.88 | 69,718 | -0.22(-0.26%) |
Jan 13, 2015 | 85.74 | 86.39 | 84.56 | 85.10 | 58,715 | -0.19(-0.22%) |
Jan 12, 2015 | 85.80 | 85.81 | 85.03 | 85.29 | 72,392 | -0.40(-0.47%) |
Jan 09, 2015 | 86.51 | 86.51 | 85.60 | 85.69 | 79,628 | -0.70(-0.81%) |
Jan 08, 2015 | 85.59 | 86.47 | 85.59 | 86.39 | 119,935 | +1.38(+1.62%) |
Jan 07, 2015 | 84.30 | 85.22 | 84.10 | 85.01 | 186,829 | +1.41(+1.69%) |
Jan 06, 2015 | 84.32 | 84.68 | 83.27 | 83.60 | 116,929 | -0.48(-0.57%) |
Jan 05, 2015 | 84.94 | 84.94 | 83.98 | 84.08 | 232,140 | -0.96(-1.12%) |
Jan 02, 2015 | 85.70 | 85.85 | 84.57 | 85.03 | 550,387 | -0.49(-0.57%) |
Dec 31, 2014 | 86.55 | 85.52 | 85.52 | 85.52 | 53,651 | -0.87(-1.01%) |
Dec 30, 2014 | 86.66 | 86.85 | 86.40 | 86.40 | 30,077 | -0.44(-0.51%) |
Dec 29, 2014 | 86.71 | 86.98 | 86.66 | 86.84 | 63,706 | -0.07(-0.08%) |
Dec 26, 2014 | 86.76 | 87.08 | 86.76 | 86.90 | 46,537 | +0.31(+0.36%) |
Dec 24, 2014 | 86.69 | 86.59 | 86.59 | 86.59 | 23,150 | -0.10(-0.12%) |
Dec 23, 2014 | 86.33 | 86.89 | 86.33 | 86.70 | 27,955 | +0.57(+0.66%) |
Dec 22, 2014 | 85.67 | 86.13 | 85.67 | 86.13 | 26,157 | +0.57(+0.66%) |
Dec 19, 2014 | 85.62 | 85.84 | 85.31 | 85.56 | 126,515 | +0.17(+0.20%) |
Dec 18, 2014 | 84.69 | 85.39 | 84.42 | 85.39 | 36,292 | +1.66(+1.99%) |
Dec 17, 2014 | 82.55 | 83.89 | 82.47 | 83.72 | 593,935 | +1.37(+1.66%) |
Dec 16, 2014 | 82.72 | 84.02 | 82.01 | 82.36 | 310,422 | -0.86(-1.03%) |
Dec 15, 2014 | 84.19 | 84.28 | 83.03 | 83.22 | 22,653 | -0.65(-0.78%) |
Dec 12, 2014 | 84.54 | 85.10 | 83.86 | 83.87 | 29,084 | -1.14(-1.34%) |
Dec 11, 2014 | 84.75 | 85.66 | 84.75 | 85.01 | 115,656 | +0.50(+0.59%) |
Dec 10, 2014 | 85.59 | 85.67 | 84.51 | 84.51 | 40,534 | -1.08(-1.26%) |
Dec 09, 2014 | 85.19 | 85.63 | 84.71 | 85.59 | 47,322 | -0.21(-0.24%) |
Dec 08, 2014 | 86.29 | 86.42 | 85.64 | 85.80 | 115,942 | -0.47(-0.54%) |
Dec 05, 2014 | 86.33 | 86.33 | 86.13 | 86.27 | 14,845 | +0.00(+0.00%) |
Dec 04, 2014 | 86.39 | 86.51 | 86.07 | 86.27 | 213,175 | -0.28(-0.33%) |
Dec 03, 2014 | 86.67 | 86.67 | 86.33 | 86.55 | 17,297 | -0.12(-0.14%) |
Dec 02, 2014 | 86.27 | 86.73 | 86.27 | 86.67 | 77,243 | +0.40(+0.46%) |
Dec 01, 2014 | 86.68 | 86.68 | 86.27 | 86.27 | 119,659 | -0.68(-0.78%) |
Nov 28, 2014 | 86.27 | 87.12 | 86.27 | 86.96 | 19,377 | +0.87(+1.01%) |
Nov 26, 2014 | 85.97 | 86.08 | 86.08 | 86.08 | 26,714 | +0.19(+0.22%) |
Nov 25, 2014 | 85.73 | 86.08 | 85.71 | 85.89 | 17,647 | +0.19(+0.23%) |
Nov 24, 2014 | 85.80 | 85.97 | 85.57 | 85.70 | 47,212 | +0.09(+0.10%) |
Nov 21, 2014 | 86.16 | 86.16 | 85.57 | 85.61 | 43,833 | +0.25(+0.29%) |
Nov 20, 2014 | 85.16 | 85.49 | 85.16 | 85.36 | 7,407 | -0.09(-0.10%) |
Nov 19, 2014 | 85.09 | 85.51 | 85.02 | 85.45 | 26,280 | +0.20(+0.24%) |
Nov 18, 2014 | 84.92 | 85.30 | 84.89 | 85.24 | 10,762 | +0.40(+0.47%) |
Nov 17, 2014 | 84.34 | 84.84 | 84.34 | 84.84 | 17,654 | +0.50(+0.60%) |
Nov 14, 2014 | 84.73 | 84.73 | 84.14 | 84.34 | 13,651 | -0.34(-0.40%) |
Nov 13, 2014 | 84.58 | 85.18 | 84.45 | 84.68 | 20,206 | +0.11(+0.12%) |
Nov 12, 2014 | 84.11 | 84.70 | 84.11 | 84.58 | 57,151 | +0.25(+0.30%) |
Nov 11, 2014 | 84.24 | 84.46 | 84.23 | 84.32 | 16,027 | -0.02(-0.02%) |
Nov 10, 2014 | 84.06 | 84.34 | 83.96 | 84.34 | 28,269 | +0.25(+0.30%) |
Nov 07, 2014 | 83.67 | 84.15 | 83.67 | 84.09 | 45,453 | +0.00(+0.00%) |
Nov 06, 2014 | 84.08 | 84.10 | 83.67 | 84.09 | 109,305 | +0.39(+0.47%) |
Nov 05, 2014 | 83.61 | 83.90 | 83.39 | 83.70 | 58,684 | +0.53(+0.63%) |
Nov 04, 2014 | 82.90 | 83.47 | 82.90 | 83.17 | 58,371 | -0.06(-0.07%) |