Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 84.84 | 84.84 | 83.72 | 83.73 | 58,774 | -1.61(-1.89%) |
Jan 29, 2015 | 84.61 | 85.45 | 84.24 | 85.34 | 27,356 | +1.02(+1.21%) |
Jan 28, 2015 | 85.53 | 85.62 | 84.21 | 84.32 | 53,908 | -0.87(-1.03%) |
Jan 27, 2015 | 85.32 | 85.50 | 84.67 | 85.19 | 64,840 | -1.01(-1.17%) |
Jan 26, 2015 | 85.89 | 86.35 | 85.77 | 86.20 | 847,026 | +0.08(+0.09%) |
Jan 23, 2015 | 86.71 | 86.71 | 86.09 | 86.12 | 111,795 | -0.99(-1.13%) |
Jan 22, 2015 | 86.56 | 87.14 | 85.72 | 87.11 | 37,120 | +1.06(+1.23%) |
Jan 21, 2015 | 85.35 | 86.14 | 85.06 | 86.05 | 51,300 | +0.44(+0.52%) |
Jan 20, 2015 | 85.66 | 85.83 | 84.93 | 85.61 | 119,802 | +0.30(+0.35%) |
Jan 16, 2015 | 84.39 | 85.31 | 84.39 | 85.31 | 42,326 | +0.86(+1.02%) |
Jan 15, 2015 | 85.13 | 85.37 | 84.38 | 84.45 | 64,250 | -0.45(-0.53%) |
Jan 14, 2015 | 84.19 | 84.93 | 84.10 | 84.90 | 69,703 | -0.22(-0.26%) |
Jan 13, 2015 | 85.75 | 86.41 | 84.58 | 85.12 | 58,702 | -0.19(-0.22%) |
Jan 12, 2015 | 85.82 | 85.82 | 85.05 | 85.31 | 72,377 | -0.40(-0.47%) |
Jan 09, 2015 | 86.53 | 86.53 | 85.62 | 85.71 | 79,611 | -0.70(-0.81%) |
Jan 08, 2015 | 85.61 | 86.49 | 85.61 | 86.41 | 119,909 | +1.38(+1.62%) |
Jan 07, 2015 | 84.32 | 85.24 | 84.12 | 85.03 | 186,789 | +1.41(+1.69%) |
Jan 06, 2015 | 84.34 | 84.70 | 83.29 | 83.62 | 116,904 | -0.48(-0.57%) |
Jan 05, 2015 | 84.96 | 84.96 | 83.99 | 84.10 | 232,090 | -0.96(-1.12%) |
Jan 02, 2015 | 85.72 | 85.87 | 84.59 | 85.05 | 550,270 | -0.49(-0.57%) |
Dec 31, 2014 | 86.57 | 85.54 | 85.54 | 85.54 | 53,639 | -0.87(-1.01%) |
Dec 30, 2014 | 86.68 | 86.87 | 86.42 | 86.42 | 30,071 | -0.44(-0.51%) |
Dec 29, 2014 | 86.73 | 87.00 | 86.68 | 86.86 | 63,693 | -0.07(-0.08%) |
Dec 26, 2014 | 86.78 | 87.09 | 86.78 | 86.92 | 46,527 | +0.31(+0.36%) |
Dec 24, 2014 | 86.71 | 86.61 | 86.61 | 86.61 | 23,146 | -0.10(-0.12%) |
Dec 23, 2014 | 86.35 | 86.91 | 86.35 | 86.72 | 27,949 | +0.57(+0.66%) |
Dec 22, 2014 | 85.68 | 86.15 | 85.68 | 86.15 | 26,152 | +0.57(+0.66%) |
Dec 19, 2014 | 85.64 | 85.85 | 85.33 | 85.58 | 126,488 | +0.17(+0.20%) |
Dec 18, 2014 | 84.71 | 85.41 | 84.44 | 85.41 | 36,284 | +1.66(+1.99%) |
Dec 17, 2014 | 82.56 | 83.90 | 82.49 | 83.74 | 593,808 | +1.37(+1.66%) |
Dec 16, 2014 | 82.74 | 84.03 | 82.03 | 82.38 | 310,356 | -0.86(-1.03%) |
Dec 15, 2014 | 84.20 | 84.29 | 83.04 | 83.24 | 22,648 | -0.65(-0.78%) |
Dec 12, 2014 | 84.55 | 85.11 | 83.88 | 83.89 | 29,077 | -1.14(-1.34%) |
Dec 11, 2014 | 84.77 | 85.68 | 84.77 | 85.03 | 115,632 | +0.50(+0.59%) |
Dec 10, 2014 | 85.61 | 85.69 | 84.53 | 84.53 | 40,525 | -1.08(-1.26%) |
Dec 09, 2014 | 85.20 | 85.65 | 84.72 | 85.61 | 47,312 | -0.21(-0.24%) |
Dec 08, 2014 | 86.31 | 86.44 | 85.66 | 85.82 | 115,917 | -0.47(-0.54%) |
Dec 05, 2014 | 86.35 | 86.35 | 86.15 | 86.28 | 14,842 | +0.00(+0.00%) |
Dec 04, 2014 | 86.41 | 86.53 | 86.09 | 86.28 | 213,129 | -0.28(-0.33%) |
Dec 03, 2014 | 86.69 | 86.69 | 86.35 | 86.57 | 17,294 | -0.12(-0.14%) |
Dec 02, 2014 | 86.28 | 86.75 | 86.28 | 86.69 | 77,227 | +0.40(+0.46%) |
Dec 01, 2014 | 86.70 | 86.70 | 86.29 | 86.29 | 119,633 | -0.68(-0.78%) |
Nov 28, 2014 | 86.28 | 87.14 | 86.28 | 86.98 | 19,372 | +0.87(+1.01%) |
Nov 26, 2014 | 85.98 | 86.10 | 86.10 | 86.10 | 26,708 | +0.19(+0.22%) |
Nov 25, 2014 | 85.75 | 86.10 | 85.72 | 85.91 | 17,643 | +0.19(+0.23%) |
Nov 24, 2014 | 85.81 | 85.99 | 85.59 | 85.72 | 47,202 | +0.09(+0.10%) |
Nov 21, 2014 | 86.18 | 86.18 | 85.58 | 85.63 | 43,824 | +0.25(+0.30%) |
Nov 20, 2014 | 85.18 | 85.51 | 85.18 | 85.37 | 7,405 | -0.09(-0.10%) |
Nov 19, 2014 | 85.11 | 85.52 | 85.03 | 85.46 | 26,275 | +0.20(+0.24%) |
Nov 18, 2014 | 84.94 | 85.31 | 84.91 | 85.26 | 10,759 | +0.40(+0.47%) |
Nov 17, 2014 | 84.36 | 84.86 | 84.36 | 84.86 | 17,651 | +0.50(+0.60%) |
Nov 14, 2014 | 84.75 | 84.75 | 84.16 | 84.36 | 13,648 | -0.34(-0.40%) |
Nov 13, 2014 | 84.59 | 85.20 | 84.47 | 84.70 | 20,202 | +0.11(+0.12%) |
Nov 12, 2014 | 84.13 | 84.72 | 84.13 | 84.59 | 57,139 | +0.25(+0.30%) |
Nov 11, 2014 | 84.25 | 84.48 | 84.25 | 84.34 | 16,023 | -0.02(-0.02%) |
Nov 10, 2014 | 84.08 | 84.36 | 83.98 | 84.36 | 28,263 | +0.25(+0.30%) |
Nov 07, 2014 | 83.69 | 84.17 | 83.68 | 84.11 | 45,444 | +0.00(+0.00%) |
Nov 06, 2014 | 84.10 | 84.12 | 83.69 | 84.11 | 109,282 | +0.39(+0.47%) |
Nov 05, 2014 | 83.63 | 83.92 | 83.41 | 83.72 | 58,671 | +0.53(+0.63%) |
Nov 04, 2014 | 82.91 | 83.49 | 82.91 | 83.19 | 58,358 | -0.06(-0.07%) |