Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 80.36 | 81.08 | 79.57 | 79.68 | 538,335 | -1.60(-1.96%) |
Jan 29, 2015 | 80.95 | 81.53 | 79.76 | 81.28 | 243,301 | +0.05(+0.07%) |
Jan 28, 2015 | 82.74 | 83.40 | 81.17 | 81.22 | 349,658 | -0.39(-0.48%) |
Jan 27, 2015 | 82.03 | 82.38 | 81.59 | 81.61 | 392,172 | -1.48(-1.78%) |
Jan 26, 2015 | 82.76 | 83.28 | 82.15 | 83.09 | 130,774 | +0.15(+0.18%) |
Jan 23, 2015 | 82.78 | 83.32 | 82.53 | 82.94 | 208,759 | -0.22(-0.26%) |
Jan 22, 2015 | 82.59 | 83.23 | 81.05 | 83.15 | 505,708 | +0.50(+0.60%) |
Jan 21, 2015 | 81.58 | 83.02 | 81.22 | 82.66 | 160,302 | +0.93(+1.14%) |
Jan 20, 2015 | 81.31 | 82.03 | 80.68 | 81.73 | 146,166 | +0.84(+1.04%) |
Jan 16, 2015 | 79.74 | 81.00 | 79.39 | 80.89 | 324,136 | +0.87(+1.09%) |
Jan 15, 2015 | 81.29 | 81.73 | 79.95 | 80.02 | 245,103 | -0.64(-0.79%) |
Jan 14, 2015 | 80.33 | 81.46 | 79.82 | 80.66 | 458,973 | -0.46(-0.57%) |
Jan 13, 2015 | 82.51 | 83.52 | 80.70 | 81.12 | 192,500 | -0.80(-0.98%) |
Jan 12, 2015 | 83.16 | 83.16 | 81.52 | 81.92 | 211,586 | -1.60(-1.92%) |
Jan 09, 2015 | 83.81 | 83.86 | 82.52 | 83.52 | 155,608 | +0.05(+0.05%) |
Jan 08, 2015 | 81.89 | 83.61 | 81.89 | 83.48 | 234,003 | +2.41(+2.97%) |
Jan 07, 2015 | 80.74 | 81.43 | 80.26 | 81.07 | 266,628 | +0.79(+0.99%) |
Jan 06, 2015 | 82.16 | 82.25 | 80.04 | 80.28 | 415,462 | -1.83(-2.23%) |
Jan 05, 2015 | 83.33 | 83.49 | 82.08 | 82.11 | 228,989 | -1.58(-1.89%) |
Jan 02, 2015 | 84.13 | 84.61 | 82.90 | 83.69 | 245,113 | -0.07(-0.09%) |
Dec 31, 2014 | 84.32 | 83.76 | 83.76 | 83.76 | 107,242 | -0.43(-0.51%) |
Dec 30, 2014 | 84.15 | 84.59 | 84.15 | 84.19 | 134,114 | -0.53(-0.63%) |
Dec 29, 2014 | 84.92 | 84.94 | 84.43 | 84.72 | 75,638 | -0.24(-0.29%) |
Dec 26, 2014 | 85.08 | 85.33 | 84.87 | 84.97 | 74,306 | +0.11(+0.13%) |
Dec 24, 2014 | 85.03 | 84.86 | 84.86 | 84.86 | 75,191 | +0.13(+0.15%) |
Dec 23, 2014 | 85.29 | 85.62 | 84.70 | 84.73 | 366,101 | -0.19(-0.22%) |
Dec 22, 2014 | 84.09 | 85.01 | 83.98 | 84.92 | 140,767 | +1.03(+1.23%) |
Dec 19, 2014 | 84.35 | 84.35 | 83.28 | 83.89 | 215,198 | +0.01(+0.01%) |
Dec 18, 2014 | 83.68 | 83.88 | 83.10 | 83.88 | 233,527 | +1.57(+1.90%) |
Dec 17, 2014 | 80.72 | 82.52 | 80.17 | 82.32 | 302,673 | +1.74(+2.15%) |
Dec 16, 2014 | 80.79 | 82.30 | 80.46 | 80.58 | 319,012 | -0.55(-0.68%) |
Dec 15, 2014 | 82.29 | 83.10 | 80.87 | 81.14 | 408,715 | -0.76(-0.93%) |
Dec 12, 2014 | 82.54 | 83.09 | 81.82 | 81.90 | 442,989 | -1.38(-1.65%) |
Dec 11, 2014 | 83.25 | 84.28 | 83.09 | 83.27 | 686,795 | +0.39(+0.47%) |
Dec 10, 2014 | 84.05 | 84.50 | 82.73 | 82.88 | 248,739 | -1.61(-1.91%) |
Dec 09, 2014 | 83.30 | 84.67 | 83.07 | 84.49 | 240,695 | -0.01(-0.01%) |
Dec 08, 2014 | 85.55 | 85.89 | 83.98 | 84.50 | 450,374 | -1.21(-1.41%) |
Dec 05, 2014 | 85.12 | 85.72 | 84.96 | 85.71 | 134,927 | +0.85(+1.00%) |
Dec 04, 2014 | 85.04 | 85.40 | 84.38 | 84.86 | 276,167 | +0.07(+0.08%) |
Dec 03, 2014 | 83.44 | 84.87 | 83.41 | 84.79 | 394,846 | +1.74(+2.10%) |
Dec 02, 2014 | 82.33 | 83.07 | 81.99 | 83.04 | 200,744 | +0.52(+0.63%) |
Dec 01, 2014 | 83.21 | 83.65 | 82.21 | 82.52 | 345,027 | -1.06(-1.26%) |
Nov 28, 2014 | 83.52 | 83.81 | 83.07 | 83.58 | 124,427 | +0.23(+0.28%) |
Nov 26, 2014 | 81.65 | 83.35 | 83.35 | 83.35 | 205,824 | +1.73(+2.12%) |
Nov 25, 2014 | 81.84 | 81.87 | 81.44 | 81.62 | 227,459 | +0.02(+0.02%) |
Nov 24, 2014 | 80.98 | 81.65 | 80.85 | 81.60 | 198,650 | +0.78(+0.96%) |
Nov 21, 2014 | 80.80 | 81.06 | 80.19 | 80.82 | 406,788 | +0.88(+1.10%) |
Nov 20, 2014 | 78.86 | 80.04 | 78.52 | 79.95 | 242,746 | +0.72(+0.91%) |
Nov 19, 2014 | 79.90 | 79.90 | 78.86 | 79.22 | 270,465 | -0.55(-0.68%) |
Nov 18, 2014 | 78.37 | 79.98 | 78.37 | 79.77 | 170,249 | +1.53(+1.95%) |
Nov 17, 2014 | 78.23 | 78.46 | 77.60 | 78.24 | 322,286 | -0.36(-0.46%) |
Nov 14, 2014 | 77.78 | 78.65 | 77.36 | 78.60 | 103,451 | +0.68(+0.87%) |
Nov 13, 2014 | 78.16 | 78.69 | 77.64 | 77.92 | 69,505 | +0.01(+0.01%) |
Nov 12, 2014 | 77.72 | 77.97 | 77.49 | 77.91 | 94,955 | -0.12(-0.15%) |
Nov 11, 2014 | 78.30 | 78.30 | 77.69 | 78.02 | 198,852 | -0.15(-0.19%) |
Nov 10, 2014 | 77.82 | 78.30 | 77.49 | 78.18 | 121,548 | +0.57(+0.74%) |
Nov 07, 2014 | 78.22 | 78.47 | 76.98 | 77.60 | 165,917 | -0.71(-0.90%) |
Nov 06, 2014 | 78.52 | 78.80 | 77.82 | 78.31 | 364,514 | -0.68(-0.86%) |
Nov 05, 2014 | 78.79 | 79.09 | 78.11 | 78.99 | 284,258 | +0.79(+1.01%) |
Nov 04, 2014 | 78.19 | 78.67 | 77.62 | 78.20 | 201,075 | -0.29(-0.36%) |