Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 85.75 | 86.07 | 84.16 | 84.19 | 8,681,976 | -2.58(-2.97%) |
Jan 29, 2015 | 84.77 | 86.87 | 84.26 | 86.77 | 8,098,279 | +2.32(+2.75%) |
Jan 28, 2015 | 84.91 | 86.62 | 84.34 | 84.45 | 6,098,891 | -0.34(-0.40%) |
Jan 27, 2015 | 84.48 | 85.31 | 84.17 | 84.79 | 5,713,374 | -0.97(-1.13%) |
Jan 26, 2015 | 84.95 | 85.87 | 84.71 | 85.75 | 5,198,907 | +0.80(+0.94%) |
Jan 23, 2015 | 85.63 | 85.85 | 84.91 | 84.96 | 5,055,395 | -0.56(-0.66%) |
Jan 22, 2015 | 84.16 | 85.71 | 83.48 | 85.52 | 7,198,811 | +2.05(+2.45%) |
Jan 21, 2015 | 83.09 | 83.90 | 82.64 | 83.47 | 7,316,717 | +0.23(+0.27%) |
Jan 20, 2015 | 84.53 | 84.62 | 82.52 | 83.25 | 6,617,591 | -0.70(-0.84%) |
Jan 16, 2015 | 81.32 | 84.10 | 80.82 | 83.95 | 7,942,625 | +2.51(+3.08%) |
Jan 15, 2015 | 82.75 | 83.57 | 81.29 | 81.44 | 8,550,973 | -1.31(-1.59%) |
Jan 14, 2015 | 82.58 | 83.38 | 82.14 | 82.75 | 6,678,268 | -0.88(-1.05%) |
Jan 13, 2015 | 84.99 | 85.50 | 83.17 | 83.63 | 6,691,370 | -0.56(-0.66%) |
Jan 12, 2015 | 84.79 | 84.89 | 83.90 | 84.19 | 6,192,561 | -0.38(-0.45%) |
Jan 09, 2015 | 86.17 | 86.17 | 84.51 | 84.57 | 7,091,499 | -1.48(-1.71%) |
Jan 08, 2015 | 84.96 | 86.26 | 84.67 | 86.04 | 8,021,536 | +1.86(+2.21%) |
Jan 07, 2015 | 82.47 | 84.23 | 82.23 | 84.18 | 6,312,988 | +2.79(+3.43%) |
Jan 06, 2015 | 82.30 | 82.30 | 80.90 | 81.39 | 6,093,473 | -0.25(-0.31%) |
Jan 05, 2015 | 82.87 | 82.87 | 81.26 | 81.64 | 7,290,614 | -1.75(-2.10%) |
Jan 02, 2015 | 84.79 | 85.19 | 82.78 | 83.39 | 5,364,071 | -1.24(-1.47%) |
Dec 31, 2014 | 84.46 | 84.63 | 84.63 | 84.63 | 7,220,476 | +0.56(+0.67%) |
Dec 30, 2014 | 84.21 | 84.45 | 83.73 | 84.07 | 3,631,267 | -0.21(-0.25%) |
Dec 29, 2014 | 83.51 | 84.50 | 83.26 | 84.28 | 4,331,936 | +0.63(+0.75%) |
Dec 26, 2014 | 83.84 | 84.11 | 83.43 | 83.65 | 3,218,374 | +0.15(+0.18%) |
Dec 24, 2014 | 83.89 | 83.50 | 83.50 | 83.50 | 2,256,089 | -0.16(-0.19%) |
Dec 23, 2014 | 83.58 | 84.01 | 83.30 | 83.66 | 5,045,154 | +0.21(+0.25%) |
Dec 22, 2014 | 82.44 | 83.50 | 82.42 | 83.45 | 6,676,959 | +1.27(+1.54%) |
Dec 19, 2014 | 81.37 | 82.24 | 81.28 | 82.18 | 15,504,384 | +1.02(+1.25%) |
Dec 18, 2014 | 80.90 | 81.18 | 80.06 | 81.17 | 8,167,639 | +1.39(+1.75%) |
Dec 17, 2014 | 78.68 | 79.93 | 78.28 | 79.77 | 7,555,550 | +1.52(+1.94%) |
Dec 16, 2014 | 80.13 | 80.81 | 78.20 | 78.26 | 9,713,249 | -2.41(-2.99%) |
Dec 15, 2014 | 80.63 | 81.63 | 80.05 | 80.67 | 6,792,052 | +0.22(+0.27%) |
Dec 12, 2014 | 80.38 | 81.63 | 80.13 | 80.45 | 7,423,311 | -0.40(-0.49%) |
Dec 11, 2014 | 80.05 | 81.75 | 79.94 | 80.84 | 8,512,949 | +1.07(+1.34%) |
Dec 10, 2014 | 80.11 | 80.81 | 79.67 | 79.77 | 6,644,162 | -0.56(-0.70%) |
Dec 09, 2014 | 80.38 | 80.61 | 79.49 | 80.34 | 6,549,456 | -0.64(-0.79%) |
Dec 08, 2014 | 80.39 | 81.39 | 80.35 | 80.97 | 8,216,100 | +0.64(+0.79%) |
Dec 05, 2014 | 79.63 | 80.37 | 79.55 | 80.34 | 5,766,221 | +0.56(+0.70%) |
Dec 04, 2014 | 79.13 | 79.91 | 78.84 | 79.78 | 6,483,426 | +0.29(+0.37%) |
Dec 03, 2014 | 79.09 | 79.61 | 79.05 | 79.49 | 5,406,395 | +0.35(+0.44%) |
Dec 02, 2014 | 79.51 | 79.82 | 79.01 | 79.14 | 5,801,527 | -0.20(-0.25%) |
Dec 01, 2014 | 79.83 | 79.93 | 78.89 | 79.34 | 5,470,232 | -0.42(-0.52%) |
Nov 28, 2014 | 78.69 | 80.08 | 78.64 | 79.76 | 4,119,734 | +1.36(+1.74%) |
Nov 26, 2014 | 77.88 | 78.40 | 78.40 | 78.40 | 5,405,954 | +0.55(+0.71%) |
Nov 25, 2014 | 79.15 | 79.34 | 77.36 | 77.84 | 9,959,664 | -1.12(-1.41%) |
Nov 24, 2014 | 79.18 | 79.36 | 78.81 | 78.96 | 6,256,408 | +0.10(+0.12%) |
Nov 21, 2014 | 79.42 | 79.52 | 78.49 | 78.86 | 8,482,784 | +0.57(+0.73%) |
Nov 20, 2014 | 77.10 | 78.61 | 77.05 | 78.29 | 6,179,203 | +0.70(+0.90%) |
Nov 19, 2014 | 77.47 | 78.08 | 77.03 | 77.59 | 8,512,467 | +0.58(+0.75%) |
Nov 18, 2014 | 77.96 | 78.41 | 69.63 | 77.02 | 12,941,216 | -1.64(-2.09%) |
Nov 17, 2014 | 78.77 | 79.40 | 78.48 | 78.66 | 10,685,899 | -0.17(-0.21%) |
Nov 14, 2014 | 79.36 | 79.44 | 78.65 | 78.83 | 5,091,360 | -0.61(-0.77%) |
Nov 13, 2014 | 79.36 | 79.73 | 78.91 | 79.44 | 3,966,386 | +0.41(+0.52%) |
Nov 12, 2014 | 78.88 | 79.20 | 78.33 | 79.03 | 5,769,213 | +0.28(+0.36%) |
Nov 11, 2014 | 79.01 | 79.24 | 78.54 | 78.75 | 4,758,546 | -0.02(-0.02%) |
Nov 10, 2014 | 78.35 | 78.77 | 77.84 | 78.77 | 4,563,837 | +0.41(+0.52%) |
Nov 07, 2014 | 77.97 | 78.44 | 77.59 | 78.36 | 4,273,967 | +0.29(+0.37%) |
Nov 06, 2014 | 77.31 | 78.25 | 77.04 | 78.07 | 5,004,832 | +1.21(+1.58%) |
Nov 05, 2014 | 77.51 | 77.72 | 76.35 | 76.86 | 6,234,205 | -0.14(-0.19%) |
Nov 04, 2014 | 77.08 | 77.18 | 76.38 | 77.00 | 6,666,686 | -0.10(-0.14%) |