Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 79.27 | 80.00 | 76.87 | 77.39 | 14,132,558 | +0.61(+0.80%) |
Jan 29, 2015 | 75.75 | 76.93 | 75.33 | 76.77 | 6,637,409 | +0.60(+0.79%) |
Jan 28, 2015 | 78.61 | 78.82 | 76.10 | 76.17 | 5,370,192 | -0.97(-1.26%) |
Jan 27, 2015 | 77.93 | 78.12 | 76.38 | 77.14 | 5,815,606 | -1.73(-2.19%) |
Jan 26, 2015 | 79.53 | 79.90 | 78.18 | 78.87 | 5,766,803 | -0.75(-0.94%) |
Jan 23, 2015 | 79.51 | 80.03 | 79.06 | 79.61 | 5,313,077 | +0.01(+0.01%) |
Jan 22, 2015 | 78.64 | 79.74 | 77.83 | 79.60 | 5,083,223 | +0.62(+0.79%) |
Jan 21, 2015 | 79.04 | 79.57 | 78.58 | 78.98 | 3,814,421 | -0.51(-0.64%) |
Jan 20, 2015 | 79.61 | 80.08 | 78.48 | 79.49 | 3,753,248 | +0.43(+0.55%) |
Jan 16, 2015 | 77.40 | 79.11 | 77.20 | 79.06 | 5,049,629 | +1.46(+1.88%) |
Jan 15, 2015 | 79.06 | 79.37 | 77.53 | 77.59 | 4,589,216 | -1.14(-1.45%) |
Jan 14, 2015 | 77.36 | 78.75 | 77.21 | 78.73 | 5,389,217 | -0.08(-0.11%) |
Jan 13, 2015 | 79.33 | 80.41 | 78.06 | 78.82 | 4,479,710 | +0.18(+0.23%) |
Jan 12, 2015 | 79.63 | 80.05 | 78.22 | 78.64 | 4,271,922 | -1.02(-1.28%) |
Jan 09, 2015 | 81.10 | 81.13 | 79.62 | 79.66 | 4,857,250 | -1.03(-1.27%) |
Jan 08, 2015 | 80.37 | 80.77 | 80.22 | 80.69 | 5,484,737 | +1.24(+1.56%) |
Jan 07, 2015 | 79.34 | 79.51 | 78.37 | 79.45 | 6,197,668 | +1.22(+1.56%) |
Jan 06, 2015 | 78.77 | 78.88 | 77.02 | 78.23 | 8,168,693 | -0.17(-0.22%) |
Jan 05, 2015 | 80.31 | 80.36 | 78.20 | 78.40 | 6,841,073 | -2.27(-2.81%) |
Jan 02, 2015 | 81.61 | 82.26 | 79.96 | 80.67 | 4,786,247 | -0.45(-0.56%) |
Dec 31, 2014 | 82.09 | 81.12 | 81.12 | 81.12 | 3,039,310 | -0.76(-0.93%) |
Dec 30, 2014 | 82.25 | 82.62 | 81.45 | 81.89 | 2,647,722 | -0.67(-0.81%) |
Dec 29, 2014 | 82.52 | 83.32 | 82.39 | 82.56 | 2,523,648 | -0.08(-0.10%) |
Dec 26, 2014 | 82.76 | 82.92 | 82.41 | 82.64 | 1,602,007 | +0.00(+0.00%) |
Dec 24, 2014 | 82.58 | 82.64 | 82.64 | 82.64 | 1,295,187 | +0.13(+0.16%) |
Dec 23, 2014 | 82.35 | 82.72 | 81.68 | 82.51 | 2,920,803 | +0.75(+0.92%) |
Dec 22, 2014 | 81.68 | 81.89 | 81.17 | 81.76 | 2,720,580 | +0.37(+0.45%) |
Dec 19, 2014 | 81.90 | 82.19 | 81.10 | 81.39 | 6,650,605 | -0.45(-0.55%) |
Dec 18, 2014 | 81.09 | 81.84 | 80.41 | 81.84 | 6,835,085 | +2.06(+2.58%) |
Dec 17, 2014 | 77.95 | 79.91 | 77.58 | 79.78 | 6,822,325 | +1.97(+2.53%) |
Dec 16, 2014 | 78.83 | 80.00 | 77.26 | 77.81 | 7,402,769 | -1.85(-2.33%) |
Dec 15, 2014 | 80.16 | 80.31 | 78.66 | 79.67 | 5,227,568 | +0.45(+0.57%) |
Dec 12, 2014 | 81.51 | 82.22 | 79.19 | 79.21 | 7,059,336 | -3.35(-4.06%) |
Dec 11, 2014 | 81.69 | 83.03 | 81.68 | 82.57 | 4,331,487 | +1.28(+1.58%) |
Dec 10, 2014 | 82.41 | 82.89 | 81.17 | 81.29 | 3,488,746 | -1.42(-1.72%) |
Dec 09, 2014 | 81.51 | 82.90 | 81.35 | 82.71 | 3,973,647 | -0.19(-0.23%) |
Dec 08, 2014 | 83.84 | 84.32 | 82.74 | 82.90 | 4,751,576 | -0.98(-1.17%) |
Dec 05, 2014 | 84.62 | 84.62 | 83.70 | 83.87 | 3,972,039 | +0.29(+0.35%) |
Dec 04, 2014 | 83.22 | 84.21 | 82.99 | 83.58 | 3,746,976 | +0.42(+0.51%) |
Dec 03, 2014 | 83.06 | 84.03 | 82.56 | 83.16 | 6,463,546 | +0.59(+0.72%) |
Dec 02, 2014 | 82.77 | 82.81 | 81.48 | 82.57 | 5,788,886 | +0.22(+0.26%) |
Dec 01, 2014 | 81.50 | 83.01 | 81.30 | 82.35 | 5,298,010 | +0.16(+0.19%) |
Nov 28, 2014 | 81.92 | 82.75 | 81.61 | 82.19 | 2,605,024 | +0.69(+0.84%) |
Nov 26, 2014 | 81.22 | 81.50 | 81.50 | 81.50 | 3,534,126 | +0.21(+0.25%) |
Nov 25, 2014 | 80.13 | 81.67 | 80.10 | 81.29 | 5,966,692 | +1.27(+1.59%) |
Nov 24, 2014 | 79.86 | 80.21 | 79.70 | 80.02 | 4,170,429 | +0.25(+0.32%) |
Nov 21, 2014 | 80.73 | 80.86 | 79.29 | 79.77 | 5,277,928 | +0.11(+0.14%) |
Nov 20, 2014 | 78.62 | 79.89 | 78.42 | 79.66 | 3,666,399 | +0.30(+0.38%) |
Nov 19, 2014 | 78.81 | 79.55 | 78.54 | 79.35 | 2,656,210 | +0.36(+0.45%) |
Nov 18, 2014 | 78.39 | 79.32 | 78.32 | 79.00 | 3,337,752 | +0.66(+0.84%) |
Nov 17, 2014 | 78.90 | 79.34 | 78.31 | 78.34 | 3,577,471 | -0.80(-1.01%) |
Nov 14, 2014 | 79.39 | 79.41 | 78.75 | 79.14 | 2,362,259 | -0.14(-0.18%) |
Nov 13, 2014 | 79.60 | 79.79 | 78.85 | 79.28 | 3,288,680 | -0.14(-0.18%) |
Nov 12, 2014 | 78.87 | 79.73 | 78.46 | 79.42 | 3,314,680 | -0.23(-0.28%) |
Nov 11, 2014 | 80.01 | 80.15 | 79.33 | 79.65 | 2,846,213 | -0.24(-0.31%) |
Nov 10, 2014 | 79.77 | 80.14 | 79.29 | 79.89 | 4,805,975 | +0.05(+0.06%) |
Nov 07, 2014 | 80.92 | 80.92 | 79.65 | 79.84 | 5,231,718 | -0.89(-1.11%) |
Nov 06, 2014 | 80.97 | 81.33 | 80.49 | 80.74 | 5,467,418 | -0.23(-0.28%) |
Nov 05, 2014 | 79.56 | 81.35 | 79.45 | 80.96 | 8,493,031 | +1.88(+2.38%) |
Nov 04, 2014 | 78.96 | 79.29 | 77.87 | 79.08 | 6,348,141 | -0.13(-0.17%) |