Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 82.68 | 83.77 | 82.30 | 82.73 | 4,567,684 | -1.38(-1.65%) |
Jan 29, 2015 | 84.40 | 84.55 | 83.29 | 84.12 | 3,476,470 | -0.03(-0.04%) |
Jan 28, 2015 | 85.70 | 86.08 | 84.09 | 84.15 | 2,812,014 | -1.18(-1.39%) |
Jan 27, 2015 | 85.83 | 85.88 | 85.06 | 85.33 | 2,090,150 | -0.82(-0.95%) |
Jan 26, 2015 | 86.03 | 86.29 | 85.62 | 86.15 | 2,244,900 | +0.06(+0.07%) |
Jan 23, 2015 | 86.90 | 87.02 | 86.04 | 86.10 | 2,342,992 | -0.94(-1.08%) |
Jan 22, 2015 | 85.70 | 87.10 | 84.68 | 87.04 | 4,333,305 | +2.54(+3.01%) |
Jan 21, 2015 | 84.87 | 85.33 | 84.16 | 84.50 | 3,129,007 | -0.67(-0.78%) |
Jan 20, 2015 | 86.03 | 86.32 | 84.43 | 85.17 | 2,767,395 | -0.56(-0.66%) |
Jan 16, 2015 | 84.04 | 85.85 | 83.82 | 85.73 | 2,656,182 | +1.87(+2.24%) |
Jan 15, 2015 | 83.50 | 84.18 | 83.21 | 83.85 | 1,923,686 | +0.35(+0.42%) |
Jan 14, 2015 | 83.39 | 84.48 | 82.87 | 83.50 | 2,663,151 | -1.28(-1.51%) |
Jan 13, 2015 | 85.26 | 86.28 | 84.22 | 84.78 | 2,599,581 | +0.13(+0.15%) |
Jan 12, 2015 | 85.34 | 85.51 | 84.55 | 84.65 | 1,922,777 | -0.51(-0.60%) |
Jan 09, 2015 | 86.31 | 86.44 | 85.14 | 85.16 | 1,760,553 | -1.09(-1.26%) |
Jan 08, 2015 | 85.17 | 86.29 | 85.02 | 86.24 | 2,414,176 | +1.75(+2.08%) |
Jan 07, 2015 | 83.99 | 84.53 | 83.40 | 84.49 | 1,936,752 | +1.42(+1.70%) |
Jan 06, 2015 | 83.74 | 84.24 | 82.91 | 83.07 | 2,923,029 | -0.75(-0.89%) |
Jan 05, 2015 | 84.58 | 84.68 | 83.58 | 83.82 | 2,148,534 | -1.02(-1.20%) |
Jan 02, 2015 | 85.53 | 85.89 | 84.44 | 84.84 | 1,581,185 | -0.33(-0.39%) |
Dec 31, 2014 | 86.22 | 85.17 | 85.17 | 85.17 | 1,323,418 | -0.87(-1.01%) |
Dec 30, 2014 | 86.06 | 86.21 | 85.62 | 86.04 | 1,167,278 | -0.02(-0.02%) |
Dec 29, 2014 | 85.85 | 86.57 | 85.70 | 86.06 | 1,034,565 | +0.20(+0.23%) |
Dec 26, 2014 | 86.28 | 86.33 | 85.85 | 85.86 | 968,314 | -0.02(-0.02%) |
Dec 24, 2014 | 86.42 | 85.87 | 85.87 | 85.87 | 671,465 | -0.19(-0.22%) |
Dec 23, 2014 | 85.91 | 86.33 | 85.52 | 86.06 | 1,604,211 | +0.52(+0.60%) |
Dec 22, 2014 | 85.35 | 85.79 | 85.00 | 85.54 | 1,392,611 | +0.45(+0.53%) |
Dec 19, 2014 | 85.62 | 85.86 | 84.82 | 85.09 | 4,842,919 | -0.16(-0.19%) |
Dec 18, 2014 | 84.82 | 85.25 | 84.25 | 85.25 | 2,762,933 | +1.24(+1.47%) |
Dec 17, 2014 | 83.11 | 84.08 | 82.82 | 84.01 | 2,966,144 | +1.07(+1.29%) |
Dec 16, 2014 | 82.74 | 84.03 | 82.53 | 82.94 | 2,728,957 | -0.01(-0.01%) |
Dec 15, 2014 | 83.39 | 83.99 | 82.19 | 82.95 | 2,443,617 | -0.06(-0.07%) |
Dec 12, 2014 | 83.39 | 84.30 | 82.98 | 83.01 | 2,792,978 | -1.13(-1.35%) |
Dec 11, 2014 | 83.51 | 85.08 | 83.45 | 84.14 | 3,066,691 | +0.25(+0.30%) |
Dec 10, 2014 | 84.13 | 85.10 | 83.86 | 83.89 | 3,008,268 | -0.61(-0.72%) |
Dec 09, 2014 | 84.04 | 85.00 | 83.97 | 84.51 | 2,458,832 | -0.66(-0.77%) |
Dec 08, 2014 | 84.43 | 85.40 | 84.14 | 85.17 | 2,521,272 | +0.96(+1.14%) |
Dec 05, 2014 | 84.21 | 84.78 | 83.98 | 84.21 | 2,161,362 | +0.08(+0.10%) |
Dec 04, 2014 | 84.20 | 84.40 | 83.89 | 84.13 | 4,041,183 | -0.07(-0.09%) |
Dec 03, 2014 | 83.44 | 84.29 | 83.25 | 84.20 | 2,984,198 | +0.63(+0.76%) |
Dec 02, 2014 | 83.03 | 83.72 | 82.89 | 83.57 | 2,627,790 | -0.03(-0.04%) |
Dec 01, 2014 | 83.55 | 83.88 | 83.26 | 83.60 | 1,992,360 | -0.01(-0.01%) |
Nov 28, 2014 | 83.75 | 84.10 | 83.42 | 83.61 | 1,042,605 | +0.06(+0.08%) |
Nov 26, 2014 | 82.77 | 83.54 | 83.54 | 83.54 | 2,058,713 | +0.75(+0.91%) |
Nov 25, 2014 | 83.32 | 83.32 | 82.53 | 82.79 | 2,813,138 | -0.29(-0.35%) |
Nov 24, 2014 | 83.26 | 83.44 | 82.81 | 83.08 | 1,828,892 | -0.02(-0.02%) |
Nov 21, 2014 | 83.56 | 83.62 | 82.89 | 83.09 | 2,207,598 | +0.28(+0.34%) |
Nov 20, 2014 | 82.12 | 83.02 | 82.11 | 82.81 | 1,994,167 | +0.34(+0.42%) |
Nov 19, 2014 | 82.13 | 82.57 | 81.95 | 82.47 | 2,346,494 | +0.14(+0.18%) |
Nov 18, 2014 | 82.10 | 82.69 | 82.01 | 82.33 | 2,232,799 | +0.08(+0.10%) |
Nov 17, 2014 | 81.81 | 82.34 | 81.68 | 82.25 | 2,052,898 | +0.26(+0.31%) |
Nov 14, 2014 | 82.56 | 82.69 | 81.71 | 81.99 | 2,129,521 | -0.64(-0.78%) |
Nov 13, 2014 | 82.69 | 82.86 | 82.24 | 82.63 | 1,774,143 | +0.14(+0.16%) |
Nov 12, 2014 | 82.20 | 82.57 | 81.76 | 82.49 | 1,831,898 | +0.10(+0.12%) |
Nov 11, 2014 | 82.37 | 82.93 | 82.34 | 82.40 | 1,992,959 | -0.04(-0.05%) |
Nov 10, 2014 | 81.73 | 82.53 | 81.73 | 82.44 | 2,526,260 | +0.50(+0.61%) |
Nov 07, 2014 | 81.68 | 82.02 | 81.41 | 81.94 | 1,792,185 | +0.37(+0.45%) |
Nov 06, 2014 | 81.56 | 81.68 | 81.07 | 81.57 | 1,611,447 | +0.34(+0.41%) |
Nov 05, 2014 | 81.31 | 81.41 | 80.70 | 81.24 | 2,208,413 | +0.29(+0.36%) |
Nov 04, 2014 | 80.24 | 81.19 | 79.90 | 80.95 | 3,648,674 | +0.94(+1.18%) |