Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 81.30 | 82.04 | 80.49 | 80.67 | 404,631 | -1.50(-1.83%) |
Jan 29, 2015 | 81.86 | 82.47 | 81.03 | 82.17 | 410,644 | +0.58(+0.70%) |
Jan 28, 2015 | 84.05 | 84.50 | 81.46 | 81.59 | 329,718 | -1.70(-2.05%) |
Jan 27, 2015 | 84.21 | 84.29 | 83.03 | 83.30 | 293,448 | -1.81(-2.13%) |
Jan 26, 2015 | 84.60 | 85.47 | 83.45 | 85.11 | 338,838 | +0.40(+0.47%) |
Jan 23, 2015 | 84.58 | 86.13 | 84.58 | 84.71 | 470,911 | +0.07(+0.08%) |
Jan 22, 2015 | 83.48 | 84.93 | 82.72 | 84.64 | 347,403 | +1.69(+2.04%) |
Jan 21, 2015 | 82.51 | 83.39 | 81.99 | 82.95 | 263,349 | +0.45(+0.55%) |
Jan 20, 2015 | 82.71 | 83.33 | 81.96 | 82.50 | 321,687 | -0.19(-0.23%) |
Jan 16, 2015 | 80.88 | 82.81 | 80.82 | 82.69 | 651,650 | +1.86(+2.30%) |
Jan 15, 2015 | 81.15 | 81.68 | 80.35 | 80.83 | 420,101 | +0.11(+0.14%) |
Jan 14, 2015 | 79.73 | 81.06 | 79.67 | 80.72 | 329,736 | +0.09(+0.11%) |
Jan 13, 2015 | 80.81 | 82.95 | 79.85 | 80.63 | 417,734 | +0.71(+0.89%) |
Jan 12, 2015 | 80.61 | 81.70 | 79.79 | 79.92 | 233,276 | -0.84(-1.04%) |
Jan 09, 2015 | 81.43 | 81.76 | 80.51 | 80.76 | 211,769 | -0.89(-1.10%) |
Jan 08, 2015 | 80.11 | 82.16 | 80.11 | 81.66 | 430,259 | +1.95(+2.44%) |
Jan 07, 2015 | 79.92 | 80.90 | 78.96 | 79.71 | 233,653 | +0.45(+0.57%) |
Jan 06, 2015 | 81.00 | 81.14 | 78.76 | 79.26 | 348,251 | -1.59(-1.97%) |
Jan 05, 2015 | 81.29 | 82.07 | 80.78 | 80.86 | 321,534 | -0.78(-0.96%) |
Jan 02, 2015 | 82.09 | 82.63 | 81.02 | 81.64 | 282,766 | -0.36(-0.44%) |
Dec 31, 2014 | 83.08 | 82.00 | 82.00 | 82.00 | 304,600 | -0.79(-0.95%) |
Dec 30, 2014 | 83.60 | 83.80 | 82.62 | 82.79 | 295,132 | -0.94(-1.12%) |
Dec 29, 2014 | 84.04 | 84.64 | 83.55 | 83.73 | 217,526 | -0.54(-0.64%) |
Dec 26, 2014 | 84.66 | 84.87 | 83.84 | 84.27 | 150,026 | -0.04(-0.05%) |
Dec 24, 2014 | 83.90 | 84.31 | 84.31 | 84.31 | 178,800 | +0.36(+0.43%) |
Dec 23, 2014 | 83.56 | 84.16 | 82.74 | 83.95 | 266,164 | +0.79(+0.95%) |
Dec 22, 2014 | 83.24 | 83.90 | 82.61 | 83.16 | 261,613 | -0.08(-0.10%) |
Dec 19, 2014 | 83.41 | 84.19 | 83.06 | 83.24 | 711,633 | -0.10(-0.12%) |
Dec 18, 2014 | 82.87 | 83.38 | 82.11 | 83.34 | 336,275 | +1.68(+2.06%) |
Dec 17, 2014 | 80.40 | 81.90 | 79.62 | 81.66 | 457,620 | +1.26(+1.57%) |
Dec 16, 2014 | 80.14 | 81.36 | 79.27 | 80.40 | 599,161 | +0.29(+0.36%) |
Dec 15, 2014 | 80.44 | 81.06 | 79.46 | 80.11 | 445,010 | -0.21(-0.26%) |
Dec 12, 2014 | 80.99 | 81.49 | 80.29 | 80.32 | 281,300 | -1.33(-1.63%) |
Dec 11, 2014 | 81.99 | 83.14 | 81.50 | 81.65 | 239,363 | -0.32(-0.39%) |
Dec 10, 2014 | 82.86 | 83.85 | 81.91 | 81.97 | 486,142 | -1.24(-1.49%) |
Dec 09, 2014 | 83.13 | 83.50 | 82.28 | 83.21 | 485,555 | -0.07(-0.08%) |
Dec 08, 2014 | 83.30 | 84.28 | 83.05 | 83.28 | 377,726 | -0.37(-0.44%) |
Dec 05, 2014 | 83.13 | 83.72 | 82.83 | 83.65 | 318,402 | +0.54(+0.65%) |
Dec 04, 2014 | 83.00 | 83.25 | 82.37 | 83.11 | 475,796 | -0.02(-0.02%) |
Dec 03, 2014 | 83.31 | 83.57 | 82.90 | 83.13 | 486,605 | -0.14(-0.17%) |
Dec 02, 2014 | 83.14 | 83.58 | 82.68 | 83.27 | 290,861 | +0.21(+0.25%) |
Dec 01, 2014 | 83.06 | 83.37 | 82.77 | 83.06 | 337,301 | -0.46(-0.55%) |
Nov 28, 2014 | 83.06 | 84.08 | 83.00 | 83.52 | 229,679 | +0.47(+0.57%) |
Nov 26, 2014 | 82.31 | 83.05 | 83.05 | 83.05 | 446,800 | +0.85(+1.03%) |
Nov 25, 2014 | 82.10 | 82.62 | 82.03 | 82.20 | 532,478 | +0.32(+0.39%) |
Nov 24, 2014 | 81.93 | 82.09 | 81.50 | 81.88 | 492,699 | +0.03(+0.04%) |
Nov 21, 2014 | 80.25 | 81.92 | 80.25 | 81.85 | 752,522 | +2.06(+2.59%) |
Nov 20, 2014 | 79.10 | 79.87 | 78.91 | 79.78 | 324,722 | +0.02(+0.03%) |
Nov 19, 2014 | 79.94 | 79.97 | 79.31 | 79.76 | 569,932 | -0.17(-0.21%) |
Nov 18, 2014 | 79.67 | 80.71 | 79.67 | 79.93 | 390,676 | +0.20(+0.25%) |
Nov 17, 2014 | 79.73 | 80.00 | 79.28 | 79.73 | 342,358 | -0.06(-0.08%) |
Nov 14, 2014 | 79.19 | 79.93 | 78.70 | 79.79 | 309,984 | +0.50(+0.63%) |
Nov 13, 2014 | 79.90 | 80.33 | 78.41 | 79.29 | 388,571 | -0.61(-0.76%) |
Nov 12, 2014 | 79.67 | 79.99 | 79.53 | 79.90 | 174,234 | -0.16(-0.20%) |
Nov 11, 2014 | 79.50 | 80.20 | 79.18 | 80.06 | 336,775 | +0.76(+0.96%) |
Nov 10, 2014 | 79.61 | 80.00 | 79.07 | 79.30 | 363,598 | -0.25(-0.31%) |
Nov 07, 2014 | 78.17 | 79.84 | 78.00 | 79.55 | 451,236 | +1.14(+1.46%) |
Nov 06, 2014 | 76.11 | 78.46 | 76.11 | 78.41 | 516,665 | +1.34(+1.75%) |
Nov 05, 2014 | 76.00 | 77.61 | 74.54 | 77.06 | 585,923 | -0.39(-0.50%) |
Nov 04, 2014 | 78.01 | 78.40 | 77.39 | 77.45 | 470,486 | -0.60(-0.77%) |