Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 78.92 | 79.25 | 77.76 | 77.80 | 13,741,563 | -1.74(-2.19%) |
Jan 29, 2015 | 78.87 | 79.61 | 78.21 | 79.54 | 9,742,487 | +0.70(+0.89%) |
Jan 28, 2015 | 79.62 | 79.97 | 78.81 | 78.84 | 11,652,148 | -0.47(-0.60%) |
Jan 27, 2015 | 79.12 | 79.84 | 78.42 | 79.32 | 13,077,000 | -0.13(-0.17%) |
Jan 26, 2015 | 79.09 | 79.60 | 78.63 | 79.45 | 11,535,840 | +0.05(+0.06%) |
Jan 23, 2015 | 79.98 | 80.00 | 79.20 | 79.40 | 13,033,160 | -1.21(-1.50%) |
Jan 22, 2015 | 79.55 | 80.67 | 78.91 | 80.62 | 11,630,966 | +1.45(+1.83%) |
Jan 21, 2015 | 78.13 | 79.33 | 78.00 | 79.17 | 15,061,809 | +0.47(+0.60%) |
Jan 20, 2015 | 78.90 | 79.29 | 77.90 | 78.70 | 26,342,316 | -2.14(-2.64%) |
Jan 16, 2015 | 79.29 | 80.83 | 80.83 | 80.83 | 18,138,250 | +1.20(+1.51%) |
Jan 15, 2015 | 80.80 | 80.80 | 79.21 | 79.63 | 13,944,690 | -1.17(-1.45%) |
Jan 14, 2015 | 80.69 | 81.14 | 80.42 | 80.80 | 11,438,983 | -0.59(-0.73%) |
Jan 13, 2015 | 81.92 | 82.61 | 80.99 | 81.39 | 13,070,638 | +0.14(+0.17%) |
Jan 12, 2015 | 81.71 | 82.22 | 81.03 | 81.25 | 8,802,394 | -0.28(-0.34%) |
Jan 09, 2015 | 82.74 | 82.74 | 81.38 | 81.53 | 9,479,210 | -1.13(-1.36%) |
Jan 08, 2015 | 82.40 | 82.74 | 82.16 | 82.66 | 12,771,941 | +0.64(+0.79%) |
Jan 07, 2015 | 80.73 | 82.22 | 80.65 | 82.01 | 10,208,938 | +1.77(+2.21%) |
Jan 06, 2015 | 81.07 | 81.57 | 79.98 | 80.24 | 9,560,428 | -0.40(-0.49%) |
Jan 05, 2015 | 81.17 | 81.37 | 80.55 | 80.64 | 10,394,874 | -0.57(-0.70%) |
Jan 02, 2015 | 81.62 | 82.01 | 80.90 | 81.21 | 7,409,805 | -0.04(-0.05%) |
Dec 31, 2014 | 82.05 | 81.24 | 81.24 | 81.24 | 7,982,745 | -0.61(-0.75%) |
Dec 30, 2014 | 81.90 | 82.20 | 81.63 | 81.86 | 5,626,799 | +0.02(+0.03%) |
Dec 29, 2014 | 81.30 | 82.11 | 81.28 | 81.83 | 5,500,339 | +0.21(+0.26%) |
Dec 26, 2014 | 81.63 | 82.11 | 81.34 | 81.63 | 3,798,244 | +0.37(+0.45%) |
Dec 24, 2014 | 81.10 | 81.26 | 81.26 | 81.26 | 4,395,587 | +0.24(+0.30%) |
Dec 23, 2014 | 82.87 | 83.06 | 80.74 | 81.02 | 13,104,100 | -1.91(-2.30%) |
Dec 22, 2014 | 82.11 | 83.00 | 82.10 | 82.93 | 10,449,513 | +0.92(+1.13%) |
Dec 19, 2014 | 82.84 | 83.44 | 81.97 | 82.01 | 24,653,722 | -0.98(-1.18%) |
Dec 18, 2014 | 82.06 | 82.99 | 81.38 | 82.98 | 15,100,960 | +2.13(+2.63%) |
Dec 17, 2014 | 80.23 | 81.18 | 79.79 | 80.86 | 13,127,676 | +1.02(+1.27%) |
Dec 16, 2014 | 80.40 | 81.74 | 79.64 | 79.84 | 13,143,954 | -0.93(-1.15%) |
Dec 15, 2014 | 81.40 | 81.63 | 80.51 | 80.77 | 15,575,624 | -0.37(-0.45%) |
Dec 12, 2014 | 82.86 | 83.03 | 81.10 | 81.14 | 10,727,628 | -1.78(-2.15%) |
Dec 11, 2014 | 82.24 | 83.37 | 81.86 | 82.91 | 9,157,279 | +0.37(+0.45%) |
Dec 10, 2014 | 83.61 | 83.88 | 82.47 | 82.54 | 12,119,435 | -1.41(-1.68%) |
Dec 09, 2014 | 84.08 | 84.27 | 83.05 | 83.95 | 9,267,491 | -0.37(-0.43%) |
Dec 08, 2014 | 84.24 | 84.59 | 84.02 | 84.31 | 8,367,063 | +0.01(+0.01%) |
Dec 05, 2014 | 83.54 | 84.48 | 83.30 | 84.31 | 8,301,482 | +0.74(+0.88%) |
Dec 04, 2014 | 83.98 | 84.14 | 83.43 | 83.57 | 8,624,988 | -0.12(-0.15%) |
Dec 03, 2014 | 84.33 | 84.68 | 83.64 | 83.69 | 11,528,891 | -0.61(-0.73%) |
Dec 02, 2014 | 83.89 | 84.32 | 83.52 | 84.31 | 7,959,938 | +0.37(+0.44%) |
Dec 01, 2014 | 83.82 | 84.54 | 83.40 | 83.93 | 7,257,693 | -0.17(-0.20%) |
Nov 28, 2014 | 83.61 | 84.55 | 83.39 | 84.10 | 7,569,764 | +0.81(+0.97%) |
Nov 26, 2014 | 82.95 | 83.30 | 83.30 | 83.30 | 7,083,832 | +0.40(+0.48%) |
Nov 25, 2014 | 83.12 | 83.28 | 82.90 | 82.90 | 9,476,172 | -0.14(-0.17%) |
Nov 24, 2014 | 83.85 | 84.09 | 82.85 | 83.04 | 11,709,846 | -0.76(-0.91%) |
Nov 21, 2014 | 84.48 | 84.48 | 83.61 | 83.80 | 10,834,038 | +0.30(+0.35%) |
Nov 20, 2014 | 83.79 | 83.81 | 83.13 | 83.51 | 10,478,987 | -0.45(-0.53%) |
Nov 19, 2014 | 83.71 | 83.99 | 83.44 | 83.95 | 6,759,561 | -0.05(-0.06%) |
Nov 18, 2014 | 83.47 | 84.18 | 83.15 | 84.01 | 7,004,890 | +0.41(+0.49%) |
Nov 17, 2014 | 83.49 | 83.90 | 83.07 | 83.60 | 6,778,934 | +0.11(+0.13%) |
Nov 14, 2014 | 84.08 | 84.18 | 83.37 | 83.49 | 7,320,464 | -0.70(-0.83%) |
Nov 13, 2014 | 84.18 | 84.52 | 83.75 | 84.19 | 6,295,597 | +0.25(+0.29%) |
Nov 12, 2014 | 83.88 | 84.14 | 83.66 | 83.95 | 6,342,411 | -0.12(-0.15%) |
Nov 11, 2014 | 84.05 | 84.45 | 83.79 | 84.07 | 8,059,354 | +0.07(+0.08%) |
Nov 10, 2014 | 83.42 | 84.08 | 82.75 | 84.00 | 9,808,222 | +0.48(+0.57%) |
Nov 07, 2014 | 84.14 | 84.16 | 83.30 | 83.52 | 8,618,315 | -0.63(-0.74%) |
Nov 06, 2014 | 84.08 | 84.39 | 83.79 | 84.15 | 8,032,374 | +0.15(+0.17%) |
Nov 05, 2014 | 84.18 | 84.34 | 83.33 | 84.00 | 9,025,387 | +0.15(+0.18%) |
Nov 04, 2014 | 83.28 | 83.93 | 82.86 | 83.84 | 12,111,447 | +0.90(+1.08%) |