Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 81.84 | 82.92 | 81.34 | 81.66 | 1,553,353 | -0.61(-0.74%) |
Jan 29, 2015 | 81.93 | 82.42 | 80.42 | 82.26 | 876,339 | +0.67(+0.82%) |
Jan 28, 2015 | 82.87 | 83.40 | 81.56 | 81.60 | 956,339 | -0.77(-0.93%) |
Jan 27, 2015 | 82.73 | 83.15 | 81.85 | 82.37 | 961,819 | -0.58(-0.70%) |
Jan 26, 2015 | 83.20 | 83.44 | 82.15 | 82.95 | 1,606,097 | -0.14(-0.17%) |
Jan 23, 2015 | 80.13 | 84.24 | 79.95 | 83.09 | 3,873,594 | +1.64(+2.02%) |
Jan 22, 2015 | 80.70 | 81.74 | 79.54 | 81.45 | 1,786,970 | +1.55(+1.94%) |
Jan 21, 2015 | 79.54 | 80.30 | 79.05 | 79.90 | 2,677,421 | +0.13(+0.17%) |
Jan 20, 2015 | 79.85 | 80.21 | 78.39 | 79.76 | 2,252,944 | +0.44(+0.55%) |
Jan 16, 2015 | 78.50 | 79.91 | 77.89 | 79.33 | 3,093,242 | +0.90(+1.15%) |
Jan 15, 2015 | 81.54 | 81.54 | 78.19 | 78.42 | 3,138,641 | -2.72(-3.35%) |
Jan 14, 2015 | 80.07 | 81.55 | 79.56 | 81.14 | 1,691,352 | +0.35(+0.44%) |
Jan 13, 2015 | 81.57 | 82.84 | 79.71 | 80.79 | 1,547,664 | -0.14(-0.18%) |
Jan 12, 2015 | 83.04 | 83.53 | 80.70 | 80.93 | 1,558,016 | -2.26(-2.72%) |
Jan 09, 2015 | 83.65 | 84.34 | 82.88 | 83.19 | 1,676,934 | -0.32(-0.39%) |
Jan 08, 2015 | 80.45 | 83.80 | 79.92 | 83.52 | 2,385,269 | +3.53(+4.42%) |
Jan 07, 2015 | 80.78 | 81.37 | 79.64 | 79.98 | 1,750,674 | +0.00(+0.00%) |
Jan 06, 2015 | 80.51 | 81.51 | 79.17 | 79.98 | 2,192,897 | -0.03(-0.04%) |
Jan 05, 2015 | 81.20 | 81.60 | 79.64 | 80.01 | 1,774,835 | -1.48(-1.82%) |
Jan 02, 2015 | 81.32 | 81.97 | 80.28 | 81.49 | 1,326,472 | +0.38(+0.47%) |
Dec 31, 2014 | 82.11 | 81.11 | 81.11 | 81.11 | 1,306,283 | -0.58(-0.71%) |
Dec 30, 2014 | 83.34 | 83.49 | 81.16 | 81.69 | 1,861,322 | -2.12(-2.53%) |
Dec 29, 2014 | 84.90 | 84.93 | 83.57 | 83.81 | 1,121,138 | -1.05(-1.24%) |
Dec 26, 2014 | 84.90 | 85.45 | 84.64 | 84.87 | 898,688 | +0.29(+0.34%) |
Dec 24, 2014 | 84.57 | 84.58 | 84.58 | 84.58 | 279,925 | +0.09(+0.10%) |
Dec 23, 2014 | 85.29 | 85.49 | 84.45 | 84.50 | 1,478,504 | -0.39(-0.46%) |
Dec 22, 2014 | 84.00 | 85.43 | 84.00 | 84.89 | 1,786,330 | +1.21(+1.44%) |
Dec 19, 2014 | 83.94 | 84.25 | 83.06 | 83.68 | 5,478,737 | +0.26(+0.31%) |
Dec 18, 2014 | 83.24 | 83.91 | 82.81 | 83.42 | 1,839,393 | +0.88(+1.07%) |
Dec 17, 2014 | 82.26 | 82.85 | 81.05 | 82.54 | 2,303,551 | +0.78(+0.95%) |
Dec 16, 2014 | 82.90 | 83.76 | 81.70 | 81.76 | 1,860,178 | -1.23(-1.48%) |
Dec 15, 2014 | 83.80 | 84.25 | 82.37 | 82.99 | 2,115,952 | -0.19(-0.23%) |
Dec 12, 2014 | 81.78 | 83.57 | 81.44 | 83.18 | 1,853,548 | +0.20(+0.24%) |
Dec 11, 2014 | 83.82 | 85.10 | 82.82 | 82.98 | 1,273,879 | -0.44(-0.52%) |
Dec 10, 2014 | 85.71 | 86.33 | 83.03 | 83.41 | 2,477,021 | -2.77(-3.22%) |
Dec 09, 2014 | 85.09 | 86.49 | 83.92 | 86.19 | 1,423,386 | +0.38(+0.44%) |
Dec 08, 2014 | 86.60 | 87.00 | 85.15 | 85.81 | 1,866,848 | -0.99(-1.14%) |
Dec 05, 2014 | 85.68 | 86.69 | 85.55 | 86.81 | 2,878,089 | +1.71(+2.01%) |
Dec 04, 2014 | 84.00 | 85.95 | 83.81 | 85.10 | 2,218,519 | +0.91(+1.08%) |
Dec 03, 2014 | 83.32 | 84.48 | 82.85 | 84.18 | 2,556,281 | +1.02(+1.22%) |
Dec 02, 2014 | 82.31 | 83.48 | 82.31 | 83.17 | 1,884,271 | +0.98(+1.19%) |
Dec 01, 2014 | 82.91 | 83.46 | 81.63 | 82.19 | 1,925,395 | -0.59(-0.71%) |
Nov 28, 2014 | 82.05 | 83.05 | 81.93 | 82.78 | 749,389 | +1.44(+1.78%) |
Nov 26, 2014 | 81.54 | 81.33 | 81.33 | 81.33 | 1,566,635 | -0.21(-0.26%) |
Nov 25, 2014 | 81.72 | 82.15 | 80.87 | 81.54 | 1,534,072 | +0.14(+0.18%) |
Nov 24, 2014 | 80.67 | 81.71 | 80.53 | 81.40 | 1,683,805 | +0.92(+1.15%) |
Nov 21, 2014 | 82.91 | 82.98 | 80.20 | 80.48 | 2,377,669 | -1.32(-1.61%) |
Nov 20, 2014 | 82.15 | 82.48 | 81.27 | 81.80 | 1,831,153 | -0.91(-1.10%) |
Nov 19, 2014 | 84.10 | 84.18 | 82.65 | 82.71 | 1,250,847 | -1.26(-1.51%) |
Nov 18, 2014 | 82.25 | 84.33 | 82.20 | 83.97 | 1,730,880 | +1.53(+1.86%) |
Nov 17, 2014 | 83.10 | 83.45 | 82.28 | 82.44 | 1,227,429 | -0.94(-1.13%) |
Nov 14, 2014 | 81.77 | 83.39 | 81.61 | 83.39 | 1,471,288 | +1.37(+1.67%) |
Nov 13, 2014 | 82.61 | 82.92 | 81.37 | 82.02 | 1,303,999 | -0.59(-0.71%) |
Nov 12, 2014 | 81.69 | 82.71 | 81.36 | 82.61 | 1,871,960 | +0.62(+0.75%) |
Nov 11, 2014 | 81.72 | 82.65 | 81.32 | 81.99 | 2,266,161 | +0.44(+0.53%) |
Nov 10, 2014 | 80.61 | 81.94 | 80.41 | 81.55 | 1,350,201 | +0.84(+1.04%) |
Nov 07, 2014 | 79.79 | 80.74 | 79.51 | 80.71 | 1,643,600 | +1.00(+1.26%) |
Nov 06, 2014 | 78.81 | 80.27 | 78.42 | 79.71 | 1,859,504 | +0.96(+1.22%) |
Nov 05, 2014 | 79.67 | 80.45 | 78.68 | 78.76 | 2,475,462 | -0.80(-1.00%) |
Nov 04, 2014 | 80.78 | 80.90 | 78.19 | 79.55 | 3,333,736 | -1.93(-2.37%) |