Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 80.38 | 81.10 | 79.58 | 79.70 | 538,221 | -1.60(-1.96%) |
Jan 29, 2015 | 80.97 | 81.55 | 79.78 | 81.30 | 243,249 | +0.05(+0.07%) |
Jan 28, 2015 | 82.76 | 83.42 | 81.19 | 81.24 | 349,584 | -0.39(-0.48%) |
Jan 27, 2015 | 82.04 | 82.40 | 81.60 | 81.63 | 392,089 | -1.48(-1.78%) |
Jan 26, 2015 | 82.78 | 83.30 | 82.17 | 83.11 | 130,746 | +0.15(+0.18%) |
Jan 23, 2015 | 82.80 | 83.33 | 82.55 | 82.96 | 208,715 | -0.22(-0.26%) |
Jan 22, 2015 | 82.60 | 83.24 | 81.07 | 83.17 | 505,601 | +0.50(+0.60%) |
Jan 21, 2015 | 81.59 | 83.04 | 81.24 | 82.68 | 160,268 | +0.93(+1.14%) |
Jan 20, 2015 | 81.32 | 82.04 | 80.70 | 81.75 | 146,135 | +0.84(+1.04%) |
Jan 16, 2015 | 79.75 | 81.02 | 79.41 | 80.91 | 324,067 | +0.87(+1.09%) |
Jan 15, 2015 | 81.31 | 81.75 | 79.97 | 80.03 | 245,051 | -0.64(-0.79%) |
Jan 14, 2015 | 80.35 | 81.48 | 79.84 | 80.67 | 458,876 | -0.46(-0.57%) |
Jan 13, 2015 | 82.53 | 83.54 | 80.72 | 81.13 | 192,459 | -0.80(-0.98%) |
Jan 12, 2015 | 83.18 | 83.18 | 81.54 | 81.94 | 211,541 | -1.61(-1.92%) |
Jan 09, 2015 | 83.83 | 83.88 | 82.54 | 83.54 | 155,575 | +0.05(+0.05%) |
Jan 08, 2015 | 81.91 | 83.63 | 81.91 | 83.50 | 233,953 | +2.41(+2.97%) |
Jan 07, 2015 | 80.76 | 81.45 | 80.28 | 81.09 | 266,571 | +0.79(+0.99%) |
Jan 06, 2015 | 82.18 | 82.26 | 80.06 | 80.30 | 415,373 | -1.83(-2.23%) |
Jan 05, 2015 | 83.35 | 83.51 | 82.10 | 82.13 | 228,940 | -1.58(-1.89%) |
Jan 02, 2015 | 84.15 | 84.62 | 82.92 | 83.70 | 245,061 | -0.07(-0.09%) |
Dec 31, 2014 | 84.34 | 83.78 | 83.78 | 83.78 | 107,219 | -0.43(-0.51%) |
Dec 30, 2014 | 84.16 | 84.61 | 84.16 | 84.21 | 134,086 | -0.53(-0.63%) |
Dec 29, 2014 | 84.94 | 84.96 | 84.45 | 84.74 | 75,622 | -0.24(-0.29%) |
Dec 26, 2014 | 85.09 | 85.35 | 84.89 | 84.98 | 74,290 | +0.11(+0.13%) |
Dec 24, 2014 | 85.05 | 84.88 | 84.88 | 84.88 | 75,175 | +0.13(+0.15%) |
Dec 23, 2014 | 85.30 | 85.64 | 84.72 | 84.75 | 366,023 | -0.19(-0.22%) |
Dec 22, 2014 | 84.11 | 85.03 | 84.00 | 84.94 | 140,737 | +1.03(+1.23%) |
Dec 19, 2014 | 84.36 | 84.36 | 83.30 | 83.91 | 215,153 | +0.01(+0.01%) |
Dec 18, 2014 | 83.69 | 83.90 | 83.12 | 83.90 | 233,477 | +1.57(+1.90%) |
Dec 17, 2014 | 80.74 | 82.54 | 80.19 | 82.33 | 302,609 | +1.74(+2.15%) |
Dec 16, 2014 | 80.80 | 82.32 | 80.48 | 80.60 | 318,944 | -0.55(-0.68%) |
Dec 15, 2014 | 82.31 | 83.12 | 80.88 | 81.15 | 408,628 | -0.76(-0.93%) |
Dec 12, 2014 | 82.56 | 83.10 | 81.83 | 81.91 | 442,895 | -1.38(-1.65%) |
Dec 11, 2014 | 83.26 | 84.29 | 83.10 | 83.29 | 686,650 | +0.39(+0.47%) |
Dec 10, 2014 | 84.07 | 84.52 | 82.74 | 82.90 | 248,687 | -1.61(-1.91%) |
Dec 09, 2014 | 83.32 | 84.69 | 83.09 | 84.51 | 240,644 | -0.01(-0.01%) |
Dec 08, 2014 | 85.57 | 85.91 | 84.00 | 84.52 | 450,278 | -1.21(-1.41%) |
Dec 05, 2014 | 85.14 | 85.74 | 84.98 | 85.72 | 134,898 | +0.85(+1.00%) |
Dec 04, 2014 | 85.05 | 85.42 | 84.40 | 84.87 | 276,109 | +0.07(+0.08%) |
Dec 03, 2014 | 83.46 | 84.88 | 83.43 | 84.80 | 394,762 | +1.74(+2.10%) |
Dec 02, 2014 | 82.35 | 83.09 | 82.01 | 83.06 | 200,701 | +0.52(+0.63%) |
Dec 01, 2014 | 83.23 | 83.67 | 82.23 | 82.54 | 344,954 | -1.06(-1.26%) |
Nov 28, 2014 | 83.53 | 83.83 | 83.09 | 83.60 | 124,400 | +0.23(+0.28%) |
Nov 26, 2014 | 81.67 | 83.36 | 83.36 | 83.36 | 205,780 | +1.73(+2.11%) |
Nov 25, 2014 | 81.86 | 81.89 | 81.46 | 81.64 | 227,411 | +0.02(+0.02%) |
Nov 24, 2014 | 81.00 | 81.66 | 80.87 | 81.62 | 198,607 | +0.78(+0.96%) |
Nov 21, 2014 | 80.81 | 81.08 | 80.20 | 80.84 | 406,702 | +0.88(+1.10%) |
Nov 20, 2014 | 78.88 | 80.05 | 78.54 | 79.96 | 242,694 | +0.72(+0.91%) |
Nov 19, 2014 | 79.92 | 79.92 | 78.87 | 79.24 | 270,407 | -0.55(-0.68%) |
Nov 18, 2014 | 78.39 | 80.00 | 78.39 | 79.78 | 170,213 | +1.53(+1.96%) |
Nov 17, 2014 | 78.25 | 78.48 | 77.62 | 78.25 | 322,218 | -0.36(-0.46%) |
Nov 14, 2014 | 77.80 | 78.67 | 77.38 | 78.61 | 103,429 | +0.68(+0.87%) |
Nov 13, 2014 | 78.17 | 78.71 | 77.65 | 77.93 | 69,490 | +0.01(+0.01%) |
Nov 12, 2014 | 77.74 | 77.99 | 77.50 | 77.92 | 94,935 | -0.12(-0.15%) |
Nov 11, 2014 | 78.32 | 78.32 | 77.71 | 78.04 | 198,810 | -0.15(-0.19%) |
Nov 10, 2014 | 77.83 | 78.32 | 77.50 | 78.19 | 121,522 | +0.57(+0.74%) |
Nov 07, 2014 | 78.24 | 78.49 | 76.99 | 77.62 | 165,882 | -0.71(-0.90%) |
Nov 06, 2014 | 78.54 | 78.82 | 77.83 | 78.33 | 364,437 | -0.68(-0.86%) |
Nov 05, 2014 | 78.81 | 79.10 | 78.13 | 79.01 | 284,198 | +0.79(+1.01%) |
Nov 04, 2014 | 78.21 | 78.68 | 77.64 | 78.22 | 201,032 | -0.29(-0.36%) |