Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 84.65 | 84.96 | 83.07 | 83.10 | 8,795,430 | -2.55(-2.97%) |
Jan 29, 2015 | 83.68 | 85.75 | 83.18 | 85.65 | 8,204,105 | +2.29(+2.75%) |
Jan 28, 2015 | 83.81 | 85.50 | 83.25 | 83.36 | 6,178,591 | -0.33(-0.40%) |
Jan 27, 2015 | 83.39 | 84.21 | 83.09 | 83.69 | 5,788,036 | -0.96(-1.13%) |
Jan 26, 2015 | 83.85 | 84.76 | 83.61 | 84.65 | 5,266,845 | +0.79(+0.94%) |
Jan 23, 2015 | 84.53 | 84.74 | 83.81 | 83.86 | 5,121,458 | -0.56(-0.66%) |
Jan 22, 2015 | 83.07 | 84.61 | 82.40 | 84.42 | 7,292,884 | +2.02(+2.45%) |
Jan 21, 2015 | 82.01 | 82.82 | 81.58 | 82.40 | 7,412,330 | +0.22(+0.27%) |
Jan 20, 2015 | 83.44 | 83.53 | 81.46 | 82.17 | 6,704,068 | -0.69(-0.84%) |
Jan 16, 2015 | 80.27 | 83.02 | 79.78 | 82.87 | 8,046,417 | +2.48(+3.08%) |
Jan 15, 2015 | 81.69 | 82.49 | 80.24 | 80.39 | 8,662,715 | -1.30(-1.59%) |
Jan 14, 2015 | 81.51 | 82.30 | 81.08 | 81.69 | 6,765,539 | -0.87(-1.05%) |
Jan 13, 2015 | 83.89 | 84.39 | 82.09 | 82.55 | 6,778,811 | -0.55(-0.66%) |
Jan 12, 2015 | 83.70 | 83.80 | 82.82 | 83.10 | 6,273,484 | -0.37(-0.45%) |
Jan 09, 2015 | 85.06 | 85.06 | 83.42 | 83.48 | 7,184,169 | -1.46(-1.71%) |
Jan 08, 2015 | 83.86 | 85.15 | 83.58 | 84.93 | 8,126,360 | +1.84(+2.21%) |
Jan 07, 2015 | 81.41 | 83.14 | 81.17 | 83.10 | 6,395,485 | +2.75(+3.43%) |
Jan 06, 2015 | 81.23 | 81.23 | 79.86 | 80.34 | 6,173,101 | -0.25(-0.31%) |
Jan 05, 2015 | 81.80 | 81.80 | 80.22 | 80.59 | 7,385,886 | -1.73(-2.10%) |
Jan 02, 2015 | 83.69 | 84.09 | 81.71 | 82.32 | 5,434,168 | -1.23(-1.47%) |
Dec 31, 2014 | 83.37 | 83.54 | 83.54 | 83.54 | 7,314,832 | +0.56(+0.67%) |
Dec 30, 2014 | 83.12 | 83.36 | 82.65 | 82.98 | 3,678,720 | -0.21(-0.25%) |
Dec 29, 2014 | 82.44 | 83.41 | 82.18 | 83.19 | 4,388,545 | +0.62(+0.75%) |
Dec 26, 2014 | 82.75 | 83.02 | 82.36 | 82.57 | 3,260,431 | +0.15(+0.18%) |
Dec 24, 2014 | 82.81 | 82.42 | 82.42 | 82.42 | 2,285,571 | -0.16(-0.19%) |
Dec 23, 2014 | 82.50 | 82.93 | 82.23 | 82.58 | 5,111,083 | +0.21(+0.25%) |
Dec 22, 2014 | 81.38 | 82.43 | 81.36 | 82.37 | 6,764,212 | +1.25(+1.54%) |
Dec 19, 2014 | 80.32 | 81.18 | 80.23 | 81.12 | 15,706,992 | +1.00(+1.25%) |
Dec 18, 2014 | 79.86 | 80.14 | 79.03 | 80.12 | 8,274,373 | +1.38(+1.75%) |
Dec 17, 2014 | 77.67 | 78.90 | 77.27 | 78.74 | 7,654,284 | +1.50(+1.94%) |
Dec 16, 2014 | 79.09 | 79.77 | 77.19 | 77.25 | 9,840,180 | -2.38(-2.99%) |
Dec 15, 2014 | 79.59 | 80.57 | 79.02 | 79.63 | 6,880,809 | +0.21(+0.27%) |
Dec 12, 2014 | 79.34 | 80.58 | 79.10 | 79.41 | 7,520,318 | -0.39(-0.49%) |
Dec 11, 2014 | 79.01 | 80.70 | 78.91 | 79.80 | 8,624,195 | +1.06(+1.34%) |
Dec 10, 2014 | 79.08 | 79.77 | 78.65 | 78.74 | 6,730,986 | -0.56(-0.70%) |
Dec 09, 2014 | 79.34 | 79.57 | 78.46 | 79.30 | 6,635,043 | -0.63(-0.79%) |
Dec 08, 2014 | 79.36 | 80.34 | 79.32 | 79.93 | 8,323,466 | +0.63(+0.79%) |
Dec 05, 2014 | 78.61 | 79.33 | 78.52 | 79.30 | 5,841,573 | +0.55(+0.70%) |
Dec 04, 2014 | 78.11 | 78.88 | 77.82 | 78.75 | 6,568,150 | +0.29(+0.37%) |
Dec 03, 2014 | 78.07 | 78.58 | 78.03 | 78.46 | 5,477,045 | +0.34(+0.44%) |
Dec 02, 2014 | 78.49 | 78.79 | 77.99 | 78.12 | 5,877,340 | -0.20(-0.25%) |
Dec 01, 2014 | 78.80 | 78.90 | 77.87 | 78.32 | 5,541,716 | -0.41(-0.52%) |
Nov 28, 2014 | 77.67 | 79.05 | 77.62 | 78.73 | 4,173,570 | +1.35(+1.74%) |
Nov 26, 2014 | 76.88 | 77.39 | 77.39 | 77.39 | 5,476,598 | +0.55(+0.71%) |
Nov 25, 2014 | 78.13 | 78.31 | 76.36 | 76.84 | 10,089,815 | -1.10(-1.41%) |
Nov 24, 2014 | 78.16 | 78.34 | 77.80 | 77.94 | 6,338,165 | +0.09(+0.12%) |
Nov 21, 2014 | 78.40 | 78.50 | 77.48 | 77.85 | 8,593,635 | +0.56(+0.73%) |
Nov 20, 2014 | 76.10 | 77.60 | 76.06 | 77.28 | 6,259,952 | +0.69(+0.90%) |
Nov 19, 2014 | 76.48 | 77.08 | 76.04 | 76.59 | 8,623,707 | +0.57(+0.75%) |
Nov 18, 2014 | 76.95 | 77.39 | 68.74 | 76.02 | 13,110,330 | -1.62(-2.09%) |
Nov 17, 2014 | 77.76 | 78.37 | 77.47 | 77.65 | 10,825,541 | -0.17(-0.21%) |
Nov 14, 2014 | 78.34 | 78.42 | 77.64 | 77.81 | 5,157,893 | -0.60(-0.77%) |
Nov 13, 2014 | 78.34 | 78.70 | 77.89 | 78.42 | 4,018,218 | +0.40(+0.52%) |
Nov 12, 2014 | 77.86 | 78.18 | 77.31 | 78.01 | 5,844,604 | +0.28(+0.36%) |
Nov 11, 2014 | 77.99 | 78.22 | 77.53 | 77.73 | 4,820,730 | -0.02(-0.02%) |
Nov 10, 2014 | 77.34 | 77.76 | 76.83 | 77.75 | 4,623,476 | +0.40(+0.52%) |
Nov 07, 2014 | 76.97 | 77.43 | 76.59 | 77.35 | 4,329,819 | +0.29(+0.37%) |
Nov 06, 2014 | 76.32 | 77.24 | 76.05 | 77.06 | 5,070,234 | +1.20(+1.58%) |
Nov 05, 2014 | 76.51 | 76.71 | 75.37 | 75.87 | 6,315,673 | -0.14(-0.19%) |
Nov 04, 2014 | 76.09 | 76.18 | 75.40 | 76.01 | 6,753,806 | -0.10(-0.14%) |