Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.70 | 78.02 | 76.56 | 76.60 | 13,957,786 | -1.71(-2.19%) |
Jan 29, 2015 | 77.65 | 78.37 | 77.00 | 78.31 | 9,895,784 | +0.69(+0.89%) |
Jan 28, 2015 | 78.39 | 78.73 | 77.59 | 77.62 | 11,835,494 | -0.47(-0.60%) |
Jan 27, 2015 | 77.89 | 78.61 | 77.20 | 78.09 | 13,282,767 | -0.13(-0.17%) |
Jan 26, 2015 | 77.87 | 78.36 | 77.42 | 78.22 | 11,717,357 | +0.05(+0.06%) |
Jan 23, 2015 | 78.74 | 78.76 | 77.97 | 78.17 | 13,238,237 | -1.19(-1.50%) |
Jan 22, 2015 | 78.32 | 79.42 | 77.69 | 79.37 | 11,813,979 | +1.42(+1.83%) |
Jan 21, 2015 | 76.92 | 78.10 | 76.80 | 77.94 | 15,298,807 | +0.47(+0.60%) |
Jan 20, 2015 | 77.68 | 78.06 | 76.69 | 77.48 | 26,756,812 | -2.10(-2.64%) |
Jan 16, 2015 | 78.07 | 79.58 | 79.58 | 79.58 | 18,423,656 | +1.19(+1.51%) |
Jan 15, 2015 | 79.55 | 79.55 | 77.98 | 78.39 | 14,164,109 | -1.15(-1.45%) |
Jan 14, 2015 | 79.44 | 79.88 | 79.18 | 79.55 | 11,618,975 | -0.58(-0.73%) |
Jan 13, 2015 | 80.65 | 81.33 | 79.73 | 80.13 | 13,276,304 | +0.14(+0.17%) |
Jan 12, 2015 | 80.44 | 80.94 | 79.78 | 79.99 | 8,940,899 | -0.28(-0.34%) |
Jan 09, 2015 | 81.46 | 81.46 | 80.12 | 80.27 | 9,628,365 | -1.11(-1.36%) |
Jan 08, 2015 | 81.13 | 81.45 | 80.89 | 81.38 | 12,972,907 | +0.63(+0.79%) |
Jan 07, 2015 | 79.48 | 80.95 | 79.40 | 80.74 | 10,369,576 | +1.74(+2.21%) |
Jan 06, 2015 | 79.81 | 80.31 | 78.74 | 79.00 | 9,710,862 | -0.39(-0.49%) |
Jan 05, 2015 | 79.92 | 80.11 | 79.31 | 79.39 | 10,558,438 | -0.56(-0.70%) |
Jan 02, 2015 | 80.35 | 80.74 | 79.65 | 79.95 | 7,526,398 | -0.04(-0.05%) |
Dec 31, 2014 | 80.78 | 79.99 | 79.99 | 79.99 | 8,108,354 | -0.60(-0.75%) |
Dec 30, 2014 | 80.64 | 80.93 | 80.36 | 80.59 | 5,715,336 | +0.02(+0.03%) |
Dec 29, 2014 | 80.04 | 80.84 | 80.02 | 80.57 | 5,586,887 | +0.21(+0.26%) |
Dec 26, 2014 | 80.37 | 80.84 | 80.08 | 80.36 | 3,858,009 | +0.36(+0.45%) |
Dec 24, 2014 | 79.84 | 80.00 | 80.00 | 80.00 | 4,464,752 | +0.24(+0.30%) |
Dec 23, 2014 | 81.58 | 81.78 | 79.49 | 79.76 | 13,310,293 | -1.88(-2.30%) |
Dec 22, 2014 | 80.84 | 81.71 | 80.83 | 81.65 | 10,613,936 | +0.91(+1.13%) |
Dec 19, 2014 | 81.56 | 82.14 | 80.70 | 80.74 | 25,041,648 | -0.96(-1.18%) |
Dec 18, 2014 | 80.79 | 81.71 | 80.12 | 81.70 | 15,338,574 | +2.10(+2.63%) |
Dec 17, 2014 | 78.99 | 79.92 | 78.56 | 79.60 | 13,334,240 | +1.00(+1.27%) |
Dec 16, 2014 | 79.15 | 80.48 | 78.40 | 78.60 | 13,350,774 | -0.92(-1.15%) |
Dec 15, 2014 | 80.14 | 80.36 | 79.27 | 79.52 | 15,820,706 | -0.36(-0.45%) |
Dec 12, 2014 | 81.58 | 81.75 | 79.85 | 79.88 | 10,896,427 | -1.75(-2.15%) |
Dec 11, 2014 | 80.96 | 82.08 | 80.59 | 81.63 | 9,301,369 | +0.37(+0.45%) |
Dec 10, 2014 | 82.31 | 82.58 | 81.19 | 81.26 | 12,310,134 | -1.38(-1.68%) |
Dec 09, 2014 | 82.78 | 82.97 | 81.76 | 82.65 | 9,413,315 | -0.36(-0.43%) |
Dec 08, 2014 | 82.93 | 83.28 | 82.72 | 83.01 | 8,498,719 | +0.01(+0.01%) |
Dec 05, 2014 | 82.25 | 83.18 | 82.01 | 83.00 | 8,432,106 | +0.73(+0.88%) |
Dec 04, 2014 | 82.68 | 82.84 | 82.14 | 82.27 | 8,760,702 | -0.12(-0.15%) |
Dec 03, 2014 | 83.02 | 83.37 | 82.34 | 82.40 | 11,710,298 | -0.60(-0.73%) |
Dec 02, 2014 | 82.59 | 83.01 | 82.23 | 83.00 | 8,085,187 | +0.37(+0.44%) |
Dec 01, 2014 | 82.53 | 83.23 | 82.11 | 82.63 | 7,371,893 | -0.17(-0.20%) |
Nov 28, 2014 | 82.31 | 83.24 | 82.10 | 82.80 | 7,688,874 | +0.80(+0.97%) |
Nov 26, 2014 | 81.67 | 82.01 | 82.01 | 82.01 | 7,195,296 | +0.39(+0.48%) |
Nov 25, 2014 | 81.83 | 81.99 | 81.62 | 81.62 | 9,625,279 | -0.14(-0.17%) |
Nov 24, 2014 | 82.55 | 82.79 | 81.57 | 81.75 | 11,894,101 | -0.75(-0.91%) |
Nov 21, 2014 | 83.17 | 83.17 | 82.32 | 82.50 | 11,004,511 | +0.29(+0.35%) |
Nov 20, 2014 | 82.49 | 82.51 | 81.84 | 82.21 | 10,643,873 | -0.44(-0.53%) |
Nov 19, 2014 | 82.42 | 82.69 | 82.15 | 82.65 | 6,865,922 | -0.05(-0.06%) |
Nov 18, 2014 | 82.17 | 82.88 | 81.86 | 82.71 | 7,115,111 | +0.40(+0.49%) |
Nov 17, 2014 | 82.20 | 82.60 | 81.78 | 82.30 | 6,885,600 | +0.11(+0.13%) |
Nov 14, 2014 | 82.77 | 82.88 | 82.08 | 82.20 | 7,435,651 | -0.69(-0.83%) |
Nov 13, 2014 | 82.87 | 83.21 | 82.45 | 82.89 | 6,394,658 | +0.24(+0.29%) |
Nov 12, 2014 | 82.58 | 82.83 | 82.37 | 82.64 | 6,442,208 | -0.12(-0.15%) |
Nov 11, 2014 | 82.74 | 83.14 | 82.49 | 82.77 | 8,186,167 | +0.07(+0.08%) |
Nov 10, 2014 | 82.13 | 82.77 | 81.47 | 82.70 | 9,962,553 | +0.47(+0.57%) |
Nov 07, 2014 | 82.83 | 82.86 | 82.01 | 82.23 | 8,753,923 | -0.62(-0.74%) |
Nov 06, 2014 | 82.78 | 83.08 | 82.49 | 82.84 | 8,158,763 | +0.14(+0.17%) |
Nov 05, 2014 | 82.87 | 83.03 | 82.04 | 82.70 | 9,167,400 | +0.15(+0.18%) |
Nov 04, 2014 | 81.99 | 82.63 | 81.57 | 82.55 | 12,302,019 | +0.88(+1.08%) |