Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 86.49 | 87.29 | 84.87 | 85.01 | 258,852 | -2.15(-2.47%) |
Jan 29, 2015 | 86.19 | 87.32 | 85.22 | 87.16 | 210,372 | +1.37(+1.60%) |
Jan 28, 2015 | 87.25 | 87.67 | 85.60 | 85.79 | 258,194 | -0.88(-1.02%) |
Jan 27, 2015 | 86.69 | 87.77 | 86.25 | 86.67 | 253,510 | -1.23(-1.40%) |
Jan 26, 2015 | 85.31 | 87.95 | 85.25 | 87.90 | 303,474 | +2.37(+2.77%) |
Jan 23, 2015 | 84.94 | 85.92 | 84.66 | 85.53 | 204,512 | +0.60(+0.71%) |
Jan 22, 2015 | 85.58 | 85.81 | 84.36 | 84.92 | 303,812 | +0.10(+0.12%) |
Jan 21, 2015 | 85.81 | 86.55 | 84.55 | 84.82 | 209,932 | -1.11(-1.30%) |
Jan 20, 2015 | 86.68 | 87.05 | 85.01 | 85.94 | 211,159 | -0.46(-0.54%) |
Jan 16, 2015 | 85.19 | 86.93 | 85.19 | 86.40 | 388,340 | +1.18(+1.38%) |
Jan 15, 2015 | 85.96 | 86.55 | 84.27 | 85.22 | 230,880 | -0.60(-0.70%) |
Jan 14, 2015 | 85.44 | 86.43 | 84.67 | 85.83 | 189,699 | -0.51(-0.59%) |
Jan 13, 2015 | 85.83 | 87.19 | 85.31 | 86.34 | 327,451 | +1.37(+1.61%) |
Jan 12, 2015 | 84.63 | 86.03 | 83.82 | 84.97 | 523,181 | +0.63(+0.75%) |
Jan 09, 2015 | 85.05 | 85.97 | 83.78 | 84.34 | 364,431 | -0.70(-0.82%) |
Jan 08, 2015 | 83.25 | 85.77 | 82.66 | 85.04 | 585,035 | +3.84(+4.73%) |
Jan 07, 2015 | 81.07 | 81.95 | 80.45 | 81.20 | 239,287 | +0.92(+1.15%) |
Jan 06, 2015 | 80.92 | 81.16 | 79.98 | 80.28 | 335,439 | -0.59(-0.74%) |
Jan 05, 2015 | 82.21 | 82.42 | 80.23 | 80.87 | 273,632 | -1.81(-2.19%) |
Jan 02, 2015 | 83.63 | 84.18 | 82.02 | 82.69 | 198,096 | -1.23(-1.46%) |
Dec 31, 2014 | 84.04 | 83.91 | 83.91 | 83.91 | 368,978 | +0.13(+0.16%) |
Dec 30, 2014 | 83.25 | 84.77 | 83.25 | 83.78 | 189,564 | +0.45(+0.54%) |
Dec 29, 2014 | 82.53 | 83.76 | 82.53 | 83.34 | 229,847 | +0.59(+0.71%) |
Dec 26, 2014 | 83.15 | 83.74 | 82.50 | 82.75 | 181,242 | -0.07(-0.09%) |
Dec 24, 2014 | 82.99 | 82.82 | 82.82 | 82.82 | 107,852 | +0.11(+0.13%) |
Dec 23, 2014 | 82.73 | 84.16 | 82.31 | 82.71 | 172,428 | -0.11(-0.13%) |
Dec 22, 2014 | 82.17 | 82.85 | 81.52 | 82.82 | 313,346 | +0.68(+0.83%) |
Dec 19, 2014 | 82.37 | 82.68 | 81.40 | 82.15 | 892,626 | +0.09(+0.11%) |
Dec 18, 2014 | 82.37 | 82.90 | 81.17 | 82.05 | 287,320 | +0.52(+0.64%) |
Dec 17, 2014 | 79.25 | 81.78 | 78.78 | 81.53 | 501,440 | +3.08(+3.92%) |
Dec 16, 2014 | 80.81 | 81.34 | 78.41 | 78.46 | 384,579 | -1.43(-1.79%) |
Dec 15, 2014 | 80.20 | 81.17 | 78.98 | 79.89 | 383,316 | +0.10(+0.13%) |
Dec 12, 2014 | 78.74 | 80.99 | 76.65 | 79.79 | 603,333 | -0.13(-0.16%) |
Dec 11, 2014 | 77.46 | 80.83 | 77.46 | 79.92 | 580,422 | +3.08(+4.01%) |
Dec 10, 2014 | 77.74 | 78.34 | 76.58 | 76.83 | 247,116 | -0.90(-1.16%) |
Dec 09, 2014 | 76.24 | 77.95 | 75.86 | 77.73 | 300,391 | +0.73(+0.95%) |
Dec 08, 2014 | 76.44 | 78.15 | 76.44 | 77.00 | 281,811 | +0.23(+0.30%) |
Dec 05, 2014 | 76.55 | 77.25 | 76.55 | 76.77 | 174,738 | +0.12(+0.16%) |
Dec 04, 2014 | 76.76 | 77.21 | 75.84 | 76.65 | 219,956 | +0.01(+0.01%) |
Dec 03, 2014 | 76.65 | 77.41 | 76.15 | 76.64 | 166,323 | -0.03(-0.04%) |
Dec 02, 2014 | 76.88 | 77.48 | 76.06 | 76.67 | 215,084 | -0.01(-0.01%) |
Dec 01, 2014 | 77.43 | 78.40 | 76.49 | 76.67 | 240,673 | -1.11(-1.42%) |
Nov 28, 2014 | 77.67 | 78.87 | 77.54 | 77.78 | 176,630 | +0.23(+0.30%) |
Nov 26, 2014 | 74.64 | 77.55 | 77.55 | 77.55 | 300,521 | +2.45(+3.27%) |
Nov 25, 2014 | 79.75 | 79.75 | 73.58 | 75.10 | 964,671 | -6.54(-8.01%) |
Nov 24, 2014 | 81.01 | 82.37 | 80.53 | 81.64 | 331,899 | +0.60(+0.75%) |
Nov 21, 2014 | 80.32 | 81.41 | 79.55 | 81.03 | 316,425 | +1.55(+1.95%) |
Nov 20, 2014 | 77.31 | 79.81 | 76.91 | 79.48 | 269,731 | +1.85(+2.38%) |
Nov 19, 2014 | 76.23 | 77.86 | 75.68 | 77.63 | 289,291 | +1.21(+1.58%) |
Nov 18, 2014 | 75.83 | 76.95 | 75.25 | 76.42 | 168,986 | +0.83(+1.09%) |
Nov 17, 2014 | 76.62 | 76.77 | 75.53 | 75.60 | 174,055 | -1.03(-1.35%) |
Nov 14, 2014 | 77.48 | 77.85 | 76.57 | 76.63 | 165,844 | -0.99(-1.28%) |
Nov 13, 2014 | 77.96 | 78.04 | 77.49 | 77.62 | 107,011 | -0.09(-0.12%) |
Nov 12, 2014 | 77.53 | 78.01 | 77.26 | 77.72 | 195,488 | -0.03(-0.04%) |
Nov 11, 2014 | 78.25 | 78.25 | 77.19 | 77.74 | 205,077 | -0.28(-0.36%) |
Nov 10, 2014 | 77.72 | 78.54 | 77.33 | 78.02 | 183,626 | +0.43(+0.55%) |
Nov 07, 2014 | 77.00 | 77.64 | 76.17 | 77.59 | 180,889 | +0.72(+0.94%) |
Nov 06, 2014 | 75.85 | 76.93 | 75.50 | 76.87 | 239,912 | +1.19(+1.57%) |
Nov 05, 2014 | 75.80 | 76.56 | 75.21 | 75.68 | 187,580 | +0.24(+0.32%) |
Nov 04, 2014 | 74.98 | 76.06 | 74.57 | 75.44 | 228,817 | +0.41(+0.54%) |