Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 75.46 | 78.13 | 75.46 | 77.10 | 4,399,382 | +0.91(+1.19%) |
Jan 29, 2015 | 75.72 | 76.44 | 73.65 | 76.19 | 5,157,097 | +1.13(+1.51%) |
Jan 28, 2015 | 78.07 | 79.00 | 74.70 | 75.06 | 9,528,660 | -5.55(-6.89%) |
Jan 27, 2015 | 81.00 | 81.60 | 80.30 | 80.61 | 2,635,853 | -1.85(-2.24%) |
Jan 26, 2015 | 82.73 | 83.61 | 82.03 | 82.46 | 2,466,070 | -0.52(-0.63%) |
Jan 23, 2015 | 82.46 | 84.31 | 82.25 | 82.98 | 1,954,744 | +0.83(+1.01%) |
Jan 22, 2015 | 80.00 | 82.50 | 79.61 | 82.15 | 1,336,826 | +2.19(+2.74%) |
Jan 21, 2015 | 80.28 | 81.76 | 79.84 | 79.96 | 1,745,474 | -0.68(-0.84%) |
Jan 20, 2015 | 80.75 | 81.09 | 79.63 | 80.64 | 1,051,160 | +0.03(+0.04%) |
Jan 16, 2015 | 79.12 | 81.25 | 79.12 | 80.61 | 2,618,879 | +1.45(+1.83%) |
Jan 15, 2015 | 78.00 | 79.77 | 77.17 | 79.16 | 2,626,402 | +1.42(+1.83%) |
Jan 14, 2015 | 79.13 | 79.47 | 77.01 | 77.74 | 2,953,145 | -2.26(-2.83%) |
Jan 13, 2015 | 81.27 | 82.59 | 79.06 | 80.00 | 1,450,588 | -0.74(-0.92%) |
Jan 12, 2015 | 80.21 | 82.25 | 80.21 | 80.74 | 1,740,157 | +1.84(+2.33%) |
Jan 09, 2015 | 80.17 | 80.60 | 78.31 | 78.90 | 1,364,444 | -0.88(-1.10%) |
Jan 08, 2015 | 79.13 | 80.08 | 79.08 | 79.78 | 1,463,950 | +0.93(+1.18%) |
Jan 07, 2015 | 79.51 | 79.54 | 78.39 | 78.85 | 1,431,914 | +0.06(+0.08%) |
Jan 06, 2015 | 81.28 | 81.81 | 78.68 | 78.79 | 2,466,910 | -2.24(-2.76%) |
Jan 05, 2015 | 81.73 | 82.36 | 80.95 | 81.03 | 1,119,921 | -1.04(-1.27%) |
Jan 02, 2015 | 82.60 | 82.99 | 81.40 | 82.07 | 1,098,032 | -0.45(-0.55%) |
Dec 31, 2014 | 82.45 | 82.52 | 82.52 | 82.52 | 897,500 | -0.15(-0.18%) |
Dec 30, 2014 | 83.39 | 83.99 | 82.19 | 82.67 | 1,138,624 | -0.72(-0.86%) |
Dec 29, 2014 | 84.02 | 84.58 | 83.19 | 83.39 | 1,239,560 | -0.87(-1.03%) |
Dec 26, 2014 | 84.22 | 84.74 | 83.80 | 84.26 | 880,992 | +0.03(+0.04%) |
Dec 24, 2014 | 83.88 | 84.23 | 84.23 | 84.23 | 350,100 | +0.28(+0.33%) |
Dec 23, 2014 | 83.77 | 84.24 | 83.54 | 83.95 | 1,288,343 | +0.22(+0.26%) |
Dec 22, 2014 | 83.62 | 85.27 | 83.61 | 83.73 | 1,026,734 | -0.26(-0.31%) |
Dec 19, 2014 | 83.61 | 85.00 | 83.32 | 83.99 | 2,001,831 | +0.39(+0.47%) |
Dec 18, 2014 | 81.05 | 83.66 | 80.77 | 83.60 | 2,727,079 | +4.95(+6.29%) |
Dec 17, 2014 | 76.98 | 79.15 | 76.60 | 78.65 | 2,046,695 | +1.92(+2.50%) |
Dec 16, 2014 | 76.22 | 77.75 | 76.21 | 76.73 | 1,944,496 | +0.30(+0.39%) |
Dec 15, 2014 | 77.19 | 77.54 | 75.85 | 76.43 | 1,681,744 | -0.30(-0.39%) |
Dec 12, 2014 | 76.99 | 77.94 | 76.52 | 76.73 | 2,213,913 | -1.40(-1.79%) |
Dec 11, 2014 | 79.95 | 80.53 | 77.86 | 78.13 | 2,359,030 | -1.75(-2.19%) |
Dec 10, 2014 | 81.48 | 81.74 | 79.77 | 79.88 | 1,401,484 | -1.45(-1.78%) |
Dec 09, 2014 | 80.98 | 81.83 | 80.28 | 81.33 | 1,586,247 | -0.93(-1.13%) |
Dec 08, 2014 | 84.00 | 84.00 | 81.91 | 82.26 | 1,336,635 | -1.77(-2.11%) |
Dec 05, 2014 | 84.62 | 84.89 | 83.26 | 84.03 | 942,010 | -0.11(-0.13%) |
Dec 04, 2014 | 85.13 | 86.18 | 83.41 | 84.14 | 1,625,121 | -1.14(-1.34%) |
Dec 03, 2014 | 84.39 | 85.55 | 83.41 | 85.28 | 1,706,384 | +0.67(+0.79%) |
Dec 02, 2014 | 86.84 | 86.84 | 84.50 | 84.61 | 1,506,609 | -2.40(-2.76%) |
Dec 01, 2014 | 87.56 | 88.24 | 86.96 | 87.01 | 806,347 | -0.95(-1.08%) |
Nov 28, 2014 | 87.95 | 89.00 | 87.86 | 87.96 | 566,980 | -0.32(-0.36%) |
Nov 26, 2014 | 87.23 | 88.28 | 88.28 | 88.28 | 2,089,100 | +1.37(+1.58%) |
Nov 25, 2014 | 84.92 | 87.24 | 84.92 | 86.91 | 1,551,636 | +1.95(+2.30%) |
Nov 24, 2014 | 85.28 | 85.44 | 84.43 | 84.96 | 977,916 | -0.30(-0.35%) |
Nov 21, 2014 | 84.45 | 86.00 | 84.01 | 85.26 | 1,964,687 | +2.33(+2.81%) |
Nov 20, 2014 | 83.33 | 83.72 | 82.81 | 82.93 | 2,313,048 | -0.96(-1.14%) |
Nov 19, 2014 | 86.16 | 86.18 | 83.50 | 83.89 | 1,684,764 | -2.40(-2.78%) |
Nov 18, 2014 | 86.64 | 87.79 | 86.15 | 86.29 | 1,791,614 | -0.35(-0.40%) |
Nov 17, 2014 | 86.03 | 86.97 | 85.95 | 86.64 | 1,516,588 | +0.31(+0.36%) |
Nov 14, 2014 | 85.50 | 87.28 | 85.50 | 86.33 | 1,636,237 | +0.75(+0.88%) |
Nov 13, 2014 | 86.81 | 86.99 | 85.47 | 85.58 | 979,652 | -0.92(-1.06%) |
Nov 12, 2014 | 84.25 | 87.00 | 84.01 | 86.50 | 2,376,936 | +2.17(+2.57%) |
Nov 11, 2014 | 84.33 | 84.70 | 83.37 | 84.33 | 1,042,011 | +0.00(+0.00%) |
Nov 10, 2014 | 83.14 | 84.58 | 82.11 | 84.33 | 2,372,813 | +1.19(+1.43%) |
Nov 07, 2014 | 83.50 | 83.91 | 83.06 | 83.14 | 2,221,617 | -0.43(-0.51%) |
Nov 06, 2014 | 83.83 | 84.65 | 83.26 | 83.57 | 1,257,753 | -0.14(-0.17%) |
Nov 05, 2014 | 84.10 | 84.10 | 83.11 | 83.71 | 2,429,719 | +0.17(+0.20%) |
Nov 04, 2014 | 83.82 | 84.42 | 83.38 | 83.54 | 1,486,455 | -0.73(-0.87%) |