Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 79.39 | 80.12 | 76.99 | 77.50 | 14,111,655 | +0.61(+0.80%) |
Jan 29, 2015 | 75.87 | 77.05 | 75.44 | 76.89 | 6,627,592 | +0.60(+0.79%) |
Jan 28, 2015 | 78.73 | 78.94 | 76.22 | 76.28 | 5,362,249 | -0.97(-1.26%) |
Jan 27, 2015 | 78.05 | 78.24 | 76.49 | 77.25 | 5,807,004 | -1.73(-2.19%) |
Jan 26, 2015 | 79.64 | 80.02 | 78.29 | 78.98 | 5,758,274 | -0.75(-0.94%) |
Jan 23, 2015 | 79.63 | 80.15 | 79.17 | 79.73 | 5,305,218 | +0.01(+0.01%) |
Jan 22, 2015 | 78.76 | 79.86 | 77.94 | 79.72 | 5,075,705 | +0.62(+0.79%) |
Jan 21, 2015 | 79.15 | 79.69 | 78.70 | 79.10 | 3,808,779 | -0.51(-0.64%) |
Jan 20, 2015 | 79.73 | 80.20 | 78.60 | 79.61 | 3,747,697 | +0.43(+0.55%) |
Jan 16, 2015 | 77.52 | 79.23 | 77.31 | 79.17 | 5,042,160 | +1.46(+1.88%) |
Jan 15, 2015 | 79.17 | 79.48 | 77.64 | 77.71 | 4,582,428 | -1.14(-1.45%) |
Jan 14, 2015 | 77.47 | 78.87 | 77.32 | 78.85 | 5,381,246 | -0.09(-0.11%) |
Jan 13, 2015 | 79.45 | 80.53 | 78.17 | 78.94 | 4,473,085 | +0.18(+0.23%) |
Jan 12, 2015 | 79.75 | 80.16 | 78.33 | 78.76 | 4,265,604 | -1.02(-1.28%) |
Jan 09, 2015 | 81.22 | 81.25 | 79.74 | 79.78 | 4,850,066 | -1.03(-1.27%) |
Jan 08, 2015 | 80.49 | 80.89 | 80.33 | 80.81 | 5,476,625 | +1.24(+1.56%) |
Jan 07, 2015 | 79.46 | 79.63 | 78.48 | 79.57 | 6,188,501 | +1.22(+1.56%) |
Jan 06, 2015 | 78.89 | 79.00 | 77.13 | 78.35 | 8,156,611 | -0.17(-0.22%) |
Jan 05, 2015 | 80.42 | 80.48 | 78.31 | 78.52 | 6,830,955 | -2.27(-2.81%) |
Jan 02, 2015 | 81.74 | 82.38 | 80.08 | 80.79 | 4,779,169 | -0.45(-0.56%) |
Dec 31, 2014 | 82.21 | 81.25 | 81.25 | 81.25 | 3,034,815 | -0.76(-0.93%) |
Dec 30, 2014 | 82.37 | 82.74 | 81.58 | 82.01 | 2,643,806 | -0.67(-0.81%) |
Dec 29, 2014 | 82.64 | 83.44 | 82.51 | 82.68 | 2,519,916 | -0.08(-0.10%) |
Dec 26, 2014 | 82.89 | 83.05 | 82.53 | 82.76 | 1,599,638 | +0.00(+0.00%) |
Dec 24, 2014 | 82.70 | 82.76 | 82.76 | 82.76 | 1,293,272 | +0.13(+0.16%) |
Dec 23, 2014 | 82.47 | 82.84 | 81.80 | 82.63 | 2,916,483 | +0.75(+0.92%) |
Dec 22, 2014 | 81.80 | 82.01 | 81.29 | 81.88 | 2,716,557 | +0.37(+0.45%) |
Dec 19, 2014 | 82.02 | 82.31 | 81.22 | 81.51 | 6,640,769 | -0.45(-0.55%) |
Dec 18, 2014 | 81.21 | 81.96 | 80.53 | 81.96 | 6,824,976 | +2.07(+2.58%) |
Dec 17, 2014 | 78.07 | 80.03 | 77.70 | 79.90 | 6,812,235 | +1.97(+2.53%) |
Dec 16, 2014 | 78.94 | 80.12 | 77.37 | 77.93 | 7,391,820 | -1.86(-2.33%) |
Dec 15, 2014 | 80.28 | 80.42 | 78.78 | 79.78 | 5,219,837 | +0.45(+0.57%) |
Dec 12, 2014 | 81.63 | 82.34 | 79.31 | 79.33 | 7,048,895 | -3.36(-4.06%) |
Dec 11, 2014 | 81.81 | 83.15 | 81.80 | 82.69 | 4,325,081 | +1.28(+1.58%) |
Dec 10, 2014 | 82.54 | 83.01 | 81.29 | 81.41 | 3,483,586 | -1.42(-1.72%) |
Dec 09, 2014 | 81.63 | 83.02 | 81.47 | 82.83 | 3,967,770 | -0.19(-0.23%) |
Dec 08, 2014 | 83.96 | 84.45 | 82.87 | 83.02 | 4,744,549 | -0.98(-1.17%) |
Dec 05, 2014 | 84.74 | 84.74 | 83.83 | 84.00 | 3,966,164 | +0.29(+0.35%) |
Dec 04, 2014 | 83.34 | 84.34 | 83.11 | 83.71 | 3,741,434 | +0.42(+0.51%) |
Dec 03, 2014 | 83.18 | 84.15 | 82.68 | 83.28 | 6,453,986 | +0.59(+0.72%) |
Dec 02, 2014 | 82.90 | 82.93 | 81.60 | 82.69 | 5,780,325 | +0.22(+0.26%) |
Dec 01, 2014 | 81.62 | 83.13 | 81.42 | 82.47 | 5,290,174 | +0.16(+0.19%) |
Nov 28, 2014 | 82.04 | 82.88 | 81.74 | 82.31 | 2,601,172 | +0.69(+0.84%) |
Nov 26, 2014 | 81.34 | 81.62 | 81.62 | 81.62 | 3,528,899 | +0.21(+0.25%) |
Nov 25, 2014 | 80.25 | 81.79 | 80.22 | 81.41 | 5,957,867 | +1.27(+1.59%) |
Nov 24, 2014 | 79.98 | 80.33 | 79.82 | 80.14 | 4,164,261 | +0.25(+0.32%) |
Nov 21, 2014 | 80.85 | 80.98 | 79.41 | 79.89 | 5,270,122 | +0.11(+0.14%) |
Nov 20, 2014 | 78.74 | 80.01 | 78.54 | 79.77 | 3,660,976 | +0.30(+0.38%) |
Nov 19, 2014 | 78.93 | 79.67 | 78.65 | 79.47 | 2,652,281 | +0.36(+0.45%) |
Nov 18, 2014 | 78.50 | 79.43 | 78.44 | 79.11 | 3,332,816 | +0.66(+0.84%) |
Nov 17, 2014 | 79.02 | 79.45 | 78.43 | 78.45 | 3,572,180 | -0.80(-1.01%) |
Nov 14, 2014 | 79.51 | 79.53 | 78.87 | 79.26 | 2,358,765 | -0.14(-0.18%) |
Nov 13, 2014 | 79.72 | 79.91 | 78.97 | 79.40 | 3,283,816 | -0.14(-0.18%) |
Nov 12, 2014 | 78.98 | 79.85 | 78.58 | 79.54 | 3,309,778 | -0.23(-0.28%) |
Nov 11, 2014 | 80.13 | 80.26 | 79.44 | 79.76 | 2,842,003 | -0.25(-0.31%) |
Nov 10, 2014 | 79.89 | 80.26 | 79.41 | 80.01 | 4,798,867 | +0.05(+0.06%) |
Nov 07, 2014 | 81.04 | 81.04 | 79.76 | 79.96 | 5,223,980 | -0.90(-1.11%) |
Nov 06, 2014 | 81.09 | 81.45 | 80.61 | 80.86 | 5,459,332 | -0.23(-0.28%) |
Nov 05, 2014 | 79.68 | 81.47 | 79.57 | 81.08 | 8,480,470 | +1.89(+2.38%) |
Nov 04, 2014 | 79.08 | 79.41 | 77.98 | 79.20 | 6,338,752 | -0.13(-0.17%) |