Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 85.76 | 86.08 | 84.17 | 84.20 | 8,681,005 | -2.58(-2.97%) |
Jan 29, 2015 | 84.78 | 86.88 | 84.27 | 86.78 | 8,097,374 | +2.32(+2.75%) |
Jan 28, 2015 | 84.92 | 86.63 | 84.34 | 84.46 | 6,098,210 | -0.34(-0.40%) |
Jan 27, 2015 | 84.49 | 85.32 | 84.18 | 84.80 | 5,712,736 | -0.97(-1.13%) |
Jan 26, 2015 | 84.96 | 85.88 | 84.72 | 85.76 | 5,198,326 | +0.80(+0.94%) |
Jan 23, 2015 | 85.64 | 85.86 | 84.92 | 84.97 | 5,054,830 | -0.56(-0.66%) |
Jan 22, 2015 | 84.17 | 85.72 | 83.49 | 85.53 | 7,198,007 | +2.05(+2.45%) |
Jan 21, 2015 | 83.09 | 83.91 | 82.65 | 83.48 | 7,315,899 | +0.23(+0.27%) |
Jan 20, 2015 | 84.54 | 84.63 | 82.53 | 83.26 | 6,616,851 | -0.70(-0.84%) |
Jan 16, 2015 | 81.33 | 84.11 | 80.83 | 83.96 | 7,941,737 | +2.51(+3.08%) |
Jan 15, 2015 | 82.76 | 83.58 | 81.30 | 81.45 | 8,550,017 | -1.31(-1.59%) |
Jan 14, 2015 | 82.59 | 83.38 | 82.15 | 82.76 | 6,677,522 | -0.88(-1.05%) |
Jan 13, 2015 | 85.00 | 85.51 | 83.18 | 83.64 | 6,690,622 | -0.56(-0.66%) |
Jan 12, 2015 | 84.80 | 84.90 | 83.91 | 84.20 | 6,191,869 | -0.38(-0.45%) |
Jan 09, 2015 | 86.18 | 86.18 | 84.52 | 84.58 | 7,090,706 | -1.48(-1.71%) |
Jan 08, 2015 | 84.97 | 86.27 | 84.68 | 86.05 | 8,020,639 | +1.86(+2.21%) |
Jan 07, 2015 | 82.48 | 84.24 | 82.24 | 84.19 | 6,312,282 | +2.79(+3.43%) |
Jan 06, 2015 | 82.30 | 82.30 | 80.91 | 81.40 | 6,092,792 | -0.25(-0.31%) |
Jan 05, 2015 | 82.88 | 82.88 | 81.27 | 81.65 | 7,289,799 | -1.75(-2.10%) |
Jan 02, 2015 | 84.80 | 85.19 | 82.79 | 83.40 | 5,363,472 | -1.24(-1.47%) |
Dec 31, 2014 | 84.47 | 84.64 | 84.64 | 84.64 | 7,219,669 | +0.56(+0.67%) |
Dec 30, 2014 | 84.22 | 84.46 | 83.74 | 84.08 | 3,630,861 | -0.21(-0.25%) |
Dec 29, 2014 | 83.52 | 84.51 | 83.26 | 84.29 | 4,331,452 | +0.63(+0.75%) |
Dec 26, 2014 | 83.84 | 84.12 | 83.44 | 83.66 | 3,218,015 | +0.15(+0.18%) |
Dec 24, 2014 | 83.90 | 83.51 | 83.51 | 83.51 | 2,255,836 | -0.16(-0.19%) |
Dec 23, 2014 | 83.59 | 84.02 | 83.31 | 83.67 | 5,044,590 | +0.21(+0.25%) |
Dec 22, 2014 | 82.45 | 83.51 | 82.43 | 83.46 | 6,676,212 | +1.27(+1.54%) |
Dec 19, 2014 | 81.38 | 82.25 | 81.29 | 82.19 | 15,502,651 | +1.02(+1.25%) |
Dec 18, 2014 | 80.91 | 81.19 | 80.07 | 81.18 | 8,166,727 | +1.39(+1.75%) |
Dec 17, 2014 | 78.69 | 79.94 | 78.29 | 79.78 | 7,554,705 | +1.52(+1.94%) |
Dec 16, 2014 | 80.14 | 80.82 | 78.21 | 78.26 | 9,712,163 | -2.41(-2.99%) |
Dec 15, 2014 | 80.64 | 81.64 | 80.06 | 80.68 | 6,791,292 | +0.22(+0.27%) |
Dec 12, 2014 | 80.39 | 81.64 | 80.14 | 80.46 | 7,422,481 | -0.40(-0.49%) |
Dec 11, 2014 | 80.05 | 81.76 | 79.95 | 80.85 | 8,511,998 | +1.07(+1.34%) |
Dec 10, 2014 | 80.12 | 80.82 | 79.68 | 79.78 | 6,643,419 | -0.56(-0.70%) |
Dec 09, 2014 | 80.39 | 80.62 | 79.49 | 80.34 | 6,548,724 | -0.64(-0.79%) |
Dec 08, 2014 | 80.40 | 81.40 | 80.36 | 80.98 | 8,215,182 | +0.64(+0.79%) |
Dec 05, 2014 | 79.64 | 80.38 | 79.55 | 80.34 | 5,765,576 | +0.56(+0.70%) |
Dec 04, 2014 | 79.14 | 79.92 | 78.85 | 79.79 | 6,482,702 | +0.29(+0.37%) |
Dec 03, 2014 | 79.10 | 79.62 | 79.05 | 79.50 | 5,405,791 | +0.35(+0.44%) |
Dec 02, 2014 | 79.52 | 79.83 | 79.01 | 79.15 | 5,800,878 | -0.20(-0.25%) |
Dec 01, 2014 | 79.84 | 79.94 | 78.90 | 79.35 | 5,469,621 | -0.42(-0.52%) |
Nov 28, 2014 | 78.70 | 80.09 | 78.65 | 79.77 | 4,119,274 | +1.36(+1.74%) |
Nov 26, 2014 | 77.89 | 78.41 | 78.41 | 78.41 | 5,405,349 | +0.55(+0.71%) |
Nov 25, 2014 | 79.16 | 79.35 | 77.37 | 77.85 | 9,958,551 | -1.12(-1.41%) |
Nov 24, 2014 | 79.19 | 79.37 | 78.82 | 78.97 | 6,255,708 | +0.10(+0.12%) |
Nov 21, 2014 | 79.43 | 79.53 | 78.50 | 78.87 | 8,481,836 | +0.57(+0.73%) |
Nov 20, 2014 | 77.11 | 78.62 | 77.06 | 78.30 | 6,178,513 | +0.70(+0.90%) |
Nov 19, 2014 | 77.48 | 78.09 | 77.04 | 77.60 | 8,511,516 | +0.58(+0.75%) |
Nov 18, 2014 | 77.96 | 78.41 | 69.64 | 77.03 | 12,939,769 | -1.65(-2.09%) |
Nov 17, 2014 | 78.78 | 79.41 | 78.49 | 78.67 | 10,684,705 | -0.17(-0.21%) |
Nov 14, 2014 | 79.37 | 79.45 | 78.66 | 78.84 | 5,090,791 | -0.61(-0.77%) |
Nov 13, 2014 | 79.37 | 79.74 | 78.92 | 79.45 | 3,965,943 | +0.41(+0.52%) |
Nov 12, 2014 | 78.89 | 79.21 | 78.33 | 79.04 | 5,768,568 | +0.28(+0.36%) |
Nov 11, 2014 | 79.02 | 79.25 | 78.55 | 78.76 | 4,758,014 | -0.02(-0.02%) |
Nov 10, 2014 | 78.36 | 78.78 | 77.84 | 78.78 | 4,563,326 | +0.41(+0.52%) |
Nov 07, 2014 | 77.98 | 78.45 | 77.60 | 78.37 | 4,273,489 | +0.29(+0.37%) |
Nov 06, 2014 | 77.32 | 78.25 | 77.05 | 78.08 | 5,004,273 | +1.21(+1.58%) |
Nov 05, 2014 | 77.52 | 77.72 | 76.36 | 76.87 | 6,233,508 | -0.14(-0.19%) |
Nov 04, 2014 | 77.09 | 77.19 | 76.39 | 77.01 | 6,665,941 | -0.10(-0.14%) |