Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 82.70 | 83.79 | 82.32 | 82.75 | 4,566,712 | -1.38(-1.65%) |
Jan 29, 2015 | 84.42 | 84.56 | 83.31 | 84.14 | 3,475,731 | -0.03(-0.04%) |
Jan 28, 2015 | 85.71 | 86.10 | 84.11 | 84.17 | 2,811,416 | -1.18(-1.39%) |
Jan 27, 2015 | 85.85 | 85.90 | 85.08 | 85.35 | 2,089,706 | -0.82(-0.95%) |
Jan 26, 2015 | 86.04 | 86.31 | 85.64 | 86.17 | 2,244,423 | +0.06(+0.07%) |
Jan 23, 2015 | 86.91 | 87.03 | 86.06 | 86.12 | 2,342,493 | -0.94(-1.08%) |
Jan 22, 2015 | 85.71 | 87.11 | 84.70 | 87.06 | 4,332,383 | +2.54(+3.01%) |
Jan 21, 2015 | 84.89 | 85.34 | 84.18 | 84.52 | 3,128,342 | -0.67(-0.78%) |
Jan 20, 2015 | 86.04 | 86.33 | 84.45 | 85.18 | 2,766,807 | -0.56(-0.66%) |
Jan 16, 2015 | 84.06 | 85.87 | 83.84 | 85.75 | 2,655,617 | +1.88(+2.24%) |
Jan 15, 2015 | 83.52 | 84.20 | 83.23 | 83.87 | 1,923,277 | +0.35(+0.42%) |
Jan 14, 2015 | 83.41 | 84.50 | 82.89 | 83.52 | 2,662,585 | -1.28(-1.51%) |
Jan 13, 2015 | 85.28 | 86.30 | 84.23 | 84.80 | 2,599,028 | +0.13(+0.15%) |
Jan 12, 2015 | 85.36 | 85.53 | 84.56 | 84.67 | 1,922,368 | -0.51(-0.60%) |
Jan 09, 2015 | 86.33 | 86.46 | 85.16 | 85.18 | 1,760,179 | -1.09(-1.26%) |
Jan 08, 2015 | 85.19 | 86.31 | 85.04 | 86.26 | 2,413,662 | +1.75(+2.08%) |
Jan 07, 2015 | 84.01 | 84.55 | 83.42 | 84.51 | 1,936,340 | +1.42(+1.70%) |
Jan 06, 2015 | 83.76 | 84.26 | 82.93 | 83.09 | 2,922,407 | -0.75(-0.89%) |
Jan 05, 2015 | 84.60 | 84.70 | 83.60 | 83.84 | 2,148,077 | -1.02(-1.20%) |
Jan 02, 2015 | 85.55 | 85.91 | 84.46 | 84.86 | 1,580,849 | -0.33(-0.39%) |
Dec 31, 2014 | 86.24 | 85.19 | 85.19 | 85.19 | 1,323,137 | -0.87(-1.01%) |
Dec 30, 2014 | 86.08 | 86.23 | 85.63 | 86.06 | 1,167,029 | -0.02(-0.02%) |
Dec 29, 2014 | 85.87 | 86.59 | 85.72 | 86.08 | 1,034,345 | +0.20(+0.23%) |
Dec 26, 2014 | 86.30 | 86.35 | 85.87 | 85.88 | 968,108 | -0.02(-0.02%) |
Dec 24, 2014 | 86.44 | 85.89 | 85.89 | 85.89 | 671,322 | -0.19(-0.22%) |
Dec 23, 2014 | 85.93 | 86.35 | 85.54 | 86.08 | 1,603,870 | +0.52(+0.60%) |
Dec 22, 2014 | 85.37 | 85.81 | 85.01 | 85.56 | 1,392,314 | +0.45(+0.53%) |
Dec 19, 2014 | 85.64 | 85.88 | 84.84 | 85.11 | 4,841,889 | -0.16(-0.19%) |
Dec 18, 2014 | 84.84 | 85.27 | 84.27 | 85.27 | 2,762,345 | +1.24(+1.48%) |
Dec 17, 2014 | 83.12 | 84.10 | 82.84 | 84.03 | 2,965,514 | +1.07(+1.29%) |
Dec 16, 2014 | 82.76 | 84.05 | 82.55 | 82.96 | 2,728,376 | -0.01(-0.01%) |
Dec 15, 2014 | 83.41 | 84.01 | 82.21 | 82.97 | 2,443,097 | -0.06(-0.07%) |
Dec 12, 2014 | 83.41 | 84.32 | 82.99 | 83.03 | 2,792,384 | -1.13(-1.35%) |
Dec 11, 2014 | 83.53 | 85.09 | 83.47 | 84.16 | 3,066,039 | +0.25(+0.30%) |
Dec 10, 2014 | 84.14 | 85.12 | 83.88 | 83.91 | 3,007,628 | -0.61(-0.72%) |
Dec 09, 2014 | 84.06 | 85.02 | 83.99 | 84.52 | 2,458,309 | -0.66(-0.77%) |
Dec 08, 2014 | 84.45 | 85.42 | 84.16 | 85.18 | 2,520,736 | +0.96(+1.14%) |
Dec 05, 2014 | 84.23 | 84.79 | 83.99 | 84.23 | 2,160,902 | +0.08(+0.10%) |
Dec 04, 2014 | 84.22 | 84.42 | 83.91 | 84.15 | 4,040,323 | -0.07(-0.09%) |
Dec 03, 2014 | 83.46 | 84.31 | 83.26 | 84.22 | 2,983,563 | +0.63(+0.76%) |
Dec 02, 2014 | 83.05 | 83.74 | 82.90 | 83.58 | 2,627,231 | -0.03(-0.04%) |
Dec 01, 2014 | 83.57 | 83.90 | 83.28 | 83.62 | 1,991,936 | -0.01(-0.01%) |
Nov 28, 2014 | 83.77 | 84.12 | 83.44 | 83.62 | 1,042,383 | +0.06(+0.08%) |
Nov 26, 2014 | 82.79 | 83.56 | 83.56 | 83.56 | 2,058,275 | +0.75(+0.91%) |
Nov 25, 2014 | 83.34 | 83.34 | 82.55 | 82.81 | 2,812,539 | -0.29(-0.35%) |
Nov 24, 2014 | 83.28 | 83.46 | 82.83 | 83.10 | 1,828,503 | -0.02(-0.02%) |
Nov 21, 2014 | 83.58 | 83.63 | 82.90 | 83.11 | 2,207,129 | +0.28(+0.34%) |
Nov 20, 2014 | 82.14 | 83.04 | 82.13 | 82.83 | 1,993,743 | +0.34(+0.42%) |
Nov 19, 2014 | 82.15 | 82.58 | 81.97 | 82.49 | 2,345,994 | +0.14(+0.17%) |
Nov 18, 2014 | 82.12 | 82.70 | 82.02 | 82.34 | 2,232,324 | +0.08(+0.10%) |
Nov 17, 2014 | 81.83 | 82.36 | 81.70 | 82.26 | 2,052,461 | +0.26(+0.31%) |
Nov 14, 2014 | 82.58 | 82.70 | 81.73 | 82.01 | 2,129,068 | -0.64(-0.77%) |
Nov 13, 2014 | 82.70 | 82.88 | 82.26 | 82.65 | 1,773,765 | +0.14(+0.16%) |
Nov 12, 2014 | 82.22 | 82.58 | 81.78 | 82.51 | 1,831,508 | +0.10(+0.12%) |
Nov 11, 2014 | 82.39 | 82.94 | 82.36 | 82.42 | 1,992,535 | -0.04(-0.05%) |
Nov 10, 2014 | 81.75 | 82.55 | 81.75 | 82.46 | 2,525,722 | +0.50(+0.61%) |
Nov 07, 2014 | 81.70 | 82.04 | 81.42 | 81.96 | 1,791,804 | +0.37(+0.45%) |
Nov 06, 2014 | 81.58 | 81.70 | 81.09 | 81.59 | 1,611,104 | +0.34(+0.41%) |
Nov 05, 2014 | 81.33 | 81.42 | 80.72 | 81.26 | 2,207,943 | +0.29(+0.36%) |
Nov 04, 2014 | 80.25 | 81.21 | 79.92 | 80.97 | 3,647,898 | +0.94(+1.18%) |