Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 84.66 | 84.97 | 83.08 | 83.11 | 8,794,447 | -2.55(-2.97%) |
Jan 29, 2015 | 83.69 | 85.76 | 83.18 | 85.66 | 8,203,188 | +2.29(+2.75%) |
Jan 28, 2015 | 83.82 | 85.51 | 83.26 | 83.37 | 6,177,900 | -0.33(-0.40%) |
Jan 27, 2015 | 83.40 | 84.22 | 83.10 | 83.70 | 5,787,389 | -0.96(-1.13%) |
Jan 26, 2015 | 83.86 | 84.77 | 83.62 | 84.66 | 5,266,256 | +0.79(+0.94%) |
Jan 23, 2015 | 84.54 | 84.75 | 83.82 | 83.87 | 5,120,885 | -0.56(-0.66%) |
Jan 22, 2015 | 83.08 | 84.62 | 82.41 | 84.43 | 7,292,068 | +2.02(+2.45%) |
Jan 21, 2015 | 82.02 | 82.83 | 81.58 | 82.40 | 7,411,502 | +0.22(+0.27%) |
Jan 20, 2015 | 83.45 | 83.54 | 81.47 | 82.18 | 6,703,319 | -0.69(-0.84%) |
Jan 16, 2015 | 80.28 | 83.03 | 79.79 | 82.87 | 8,045,518 | +2.48(+3.08%) |
Jan 15, 2015 | 81.70 | 82.50 | 80.25 | 80.40 | 8,661,747 | -1.30(-1.59%) |
Jan 14, 2015 | 81.52 | 82.31 | 81.09 | 81.70 | 6,764,782 | -0.87(-1.05%) |
Jan 13, 2015 | 83.90 | 84.40 | 82.10 | 82.56 | 6,778,053 | -0.55(-0.66%) |
Jan 12, 2015 | 83.71 | 83.81 | 82.83 | 83.11 | 6,272,782 | -0.37(-0.45%) |
Jan 09, 2015 | 85.07 | 85.07 | 83.43 | 83.49 | 7,183,366 | -1.46(-1.71%) |
Jan 08, 2015 | 83.87 | 85.16 | 83.59 | 84.94 | 8,125,451 | +1.84(+2.21%) |
Jan 07, 2015 | 81.42 | 83.15 | 81.18 | 83.11 | 6,394,770 | +2.75(+3.43%) |
Jan 06, 2015 | 81.24 | 81.24 | 79.87 | 80.35 | 6,172,411 | -0.25(-0.31%) |
Jan 05, 2015 | 81.81 | 81.81 | 80.22 | 80.60 | 7,385,060 | -1.73(-2.10%) |
Jan 02, 2015 | 83.70 | 84.10 | 81.72 | 82.33 | 5,433,560 | -1.23(-1.47%) |
Dec 31, 2014 | 83.38 | 83.55 | 83.55 | 83.55 | 7,314,014 | +0.56(+0.67%) |
Dec 30, 2014 | 83.13 | 83.37 | 82.66 | 82.99 | 3,678,309 | -0.21(-0.25%) |
Dec 29, 2014 | 82.44 | 83.42 | 82.19 | 83.20 | 4,388,054 | +0.62(+0.75%) |
Dec 26, 2014 | 82.76 | 83.03 | 82.37 | 82.58 | 3,260,067 | +0.15(+0.18%) |
Dec 24, 2014 | 82.82 | 82.43 | 82.43 | 82.43 | 2,285,315 | -0.16(-0.19%) |
Dec 23, 2014 | 82.51 | 82.94 | 82.24 | 82.59 | 5,110,512 | +0.21(+0.25%) |
Dec 22, 2014 | 81.39 | 82.44 | 81.37 | 82.38 | 6,763,456 | +1.25(+1.54%) |
Dec 19, 2014 | 80.33 | 81.19 | 80.24 | 81.13 | 15,705,236 | +1.00(+1.25%) |
Dec 18, 2014 | 79.87 | 80.14 | 79.04 | 80.13 | 8,273,447 | +1.38(+1.75%) |
Dec 17, 2014 | 77.68 | 78.91 | 77.28 | 78.75 | 7,653,428 | +1.50(+1.94%) |
Dec 16, 2014 | 79.10 | 79.78 | 77.20 | 77.25 | 9,839,080 | -2.38(-2.99%) |
Dec 15, 2014 | 79.60 | 80.58 | 79.03 | 79.63 | 6,880,039 | +0.21(+0.27%) |
Dec 12, 2014 | 79.35 | 80.59 | 79.11 | 79.42 | 7,519,477 | -0.39(-0.49%) |
Dec 11, 2014 | 79.02 | 80.71 | 78.92 | 79.81 | 8,623,230 | +1.06(+1.34%) |
Dec 10, 2014 | 79.09 | 79.78 | 78.66 | 78.75 | 6,730,234 | -0.56(-0.70%) |
Dec 09, 2014 | 79.35 | 79.58 | 78.47 | 79.31 | 6,634,301 | -0.63(-0.79%) |
Dec 08, 2014 | 79.36 | 80.35 | 79.32 | 79.94 | 8,322,536 | +0.63(+0.79%) |
Dec 05, 2014 | 78.62 | 79.34 | 78.53 | 79.31 | 5,840,919 | +0.55(+0.70%) |
Dec 04, 2014 | 78.12 | 78.89 | 77.83 | 78.76 | 6,567,416 | +0.29(+0.37%) |
Dec 03, 2014 | 78.08 | 78.59 | 78.04 | 78.47 | 5,476,432 | +0.34(+0.44%) |
Dec 02, 2014 | 78.50 | 78.80 | 78.00 | 78.13 | 5,876,683 | -0.20(-0.25%) |
Dec 01, 2014 | 78.81 | 78.91 | 77.88 | 78.33 | 5,541,097 | -0.41(-0.52%) |
Nov 28, 2014 | 77.68 | 79.06 | 77.63 | 78.74 | 4,173,104 | +1.35(+1.74%) |
Nov 26, 2014 | 76.89 | 77.39 | 77.39 | 77.39 | 5,475,985 | +0.55(+0.71%) |
Nov 25, 2014 | 78.14 | 78.32 | 76.37 | 76.85 | 10,088,687 | -1.10(-1.41%) |
Nov 24, 2014 | 78.17 | 78.35 | 77.81 | 77.95 | 6,337,457 | +0.09(+0.12%) |
Nov 21, 2014 | 78.41 | 78.50 | 77.49 | 77.85 | 8,592,675 | +0.56(+0.73%) |
Nov 20, 2014 | 76.11 | 77.61 | 76.06 | 77.29 | 6,259,252 | +0.69(+0.90%) |
Nov 19, 2014 | 76.48 | 77.09 | 76.05 | 76.60 | 8,622,743 | +0.57(+0.75%) |
Nov 18, 2014 | 76.96 | 77.40 | 68.74 | 76.03 | 13,108,864 | -1.62(-2.09%) |
Nov 17, 2014 | 77.77 | 78.38 | 77.47 | 77.66 | 10,824,330 | -0.17(-0.21%) |
Nov 14, 2014 | 78.35 | 78.42 | 77.65 | 77.82 | 5,157,317 | -0.60(-0.77%) |
Nov 13, 2014 | 78.35 | 78.71 | 77.90 | 78.42 | 4,017,769 | +0.40(+0.52%) |
Nov 12, 2014 | 77.87 | 78.19 | 77.32 | 78.02 | 5,843,950 | +0.28(+0.36%) |
Nov 11, 2014 | 78.00 | 78.23 | 77.54 | 77.74 | 4,820,191 | -0.02(-0.02%) |
Nov 10, 2014 | 77.35 | 77.77 | 76.84 | 77.76 | 4,622,959 | +0.40(+0.52%) |
Nov 07, 2014 | 76.97 | 77.43 | 76.60 | 77.36 | 4,329,334 | +0.29(+0.37%) |
Nov 06, 2014 | 76.33 | 77.24 | 76.06 | 77.07 | 5,069,667 | +1.20(+1.58%) |
Nov 05, 2014 | 76.52 | 76.72 | 75.37 | 75.87 | 6,314,967 | -0.14(-0.19%) |
Nov 04, 2014 | 76.10 | 76.19 | 75.41 | 76.02 | 6,753,050 | -0.10(-0.14%) |