Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 73.70 | 74.15 | 73.16 | 73.18 | 7,990,818 | -1.17(-1.57%) |
Jan 29, 2015 | 73.49 | 74.56 | 72.77 | 74.35 | 6,277,028 | +0.83(+1.13%) |
Jan 28, 2015 | 74.90 | 75.45 | 73.45 | 73.52 | 7,403,028 | -1.15(-1.54%) |
Jan 27, 2015 | 74.45 | 75.47 | 74.45 | 74.67 | 6,436,896 | -1.11(-1.47%) |
Jan 26, 2015 | 75.30 | 75.89 | 73.74 | 75.78 | 14,726,315 | -0.43(-0.56%) |
Jan 23, 2015 | 76.78 | 77.73 | 76.04 | 76.21 | 26,034,318 | -8.38(-9.91%) |
Jan 22, 2015 | 83.26 | 84.70 | 82.85 | 84.59 | 4,062,877 | +1.90(+2.30%) |
Jan 21, 2015 | 82.27 | 83.16 | 82.02 | 82.69 | 2,896,515 | +0.27(+0.33%) |
Jan 20, 2015 | 82.09 | 82.64 | 81.32 | 82.41 | 5,571,118 | +0.75(+0.92%) |
Jan 16, 2015 | 80.92 | 81.69 | 80.30 | 81.66 | 6,071,488 | +0.75(+0.92%) |
Jan 15, 2015 | 80.98 | 81.71 | 80.73 | 80.92 | 3,845,651 | -0.06(-0.07%) |
Jan 14, 2015 | 80.72 | 81.21 | 80.29 | 80.98 | 4,026,232 | -0.55(-0.67%) |
Jan 13, 2015 | 81.80 | 82.83 | 81.02 | 81.52 | 4,371,119 | +0.35(+0.43%) |
Jan 12, 2015 | 81.38 | 81.89 | 80.78 | 81.18 | 2,968,841 | +0.03(+0.04%) |
Jan 09, 2015 | 81.76 | 81.92 | 80.79 | 81.15 | 2,782,581 | -0.60(-0.73%) |
Jan 08, 2015 | 80.92 | 81.91 | 80.92 | 81.75 | 3,888,598 | +1.44(+1.80%) |
Jan 07, 2015 | 80.15 | 80.53 | 79.66 | 80.30 | 2,633,038 | +0.74(+0.93%) |
Jan 06, 2015 | 80.08 | 80.61 | 78.87 | 79.56 | 5,152,032 | -0.53(-0.66%) |
Jan 05, 2015 | 81.43 | 81.43 | 79.93 | 80.09 | 4,757,166 | -1.64(-2.00%) |
Jan 02, 2015 | 82.38 | 82.66 | 81.00 | 81.72 | 3,603,536 | -0.58(-0.71%) |
Dec 31, 2014 | 83.26 | 82.31 | 82.31 | 82.31 | 1,882,539 | -0.72(-0.87%) |
Dec 30, 2014 | 83.14 | 83.60 | 82.73 | 83.03 | 3,168,705 | -0.23(-0.28%) |
Dec 29, 2014 | 82.76 | 83.41 | 82.54 | 83.26 | 2,379,496 | +0.39(+0.46%) |
Dec 26, 2014 | 83.25 | 83.35 | 82.77 | 82.87 | 1,741,903 | -0.36(-0.43%) |
Dec 24, 2014 | 83.53 | 83.23 | 83.23 | 83.23 | 1,733,292 | -0.03(-0.04%) |
Dec 23, 2014 | 82.99 | 83.74 | 82.99 | 83.26 | 3,602,686 | +0.33(+0.40%) |
Dec 22, 2014 | 82.46 | 82.92 | 82.19 | 82.92 | 3,183,658 | +0.77(+0.94%) |
Dec 19, 2014 | 82.03 | 82.92 | 81.72 | 82.15 | 7,538,139 | +0.02(+0.03%) |
Dec 18, 2014 | 81.24 | 82.26 | 80.93 | 82.13 | 5,080,649 | +1.76(+2.19%) |
Dec 17, 2014 | 80.57 | 80.70 | 78.83 | 80.37 | 8,782,128 | -0.95(-1.17%) |
Dec 16, 2014 | 81.64 | 82.48 | 81.32 | 81.32 | 6,598,136 | -0.68(-0.83%) |
Dec 15, 2014 | 81.57 | 82.55 | 81.49 | 82.00 | 5,779,107 | +0.56(+0.68%) |
Dec 12, 2014 | 81.70 | 82.35 | 81.41 | 81.44 | 5,692,822 | -0.47(-0.57%) |
Dec 11, 2014 | 81.77 | 82.60 | 81.54 | 81.91 | 4,828,330 | +0.42(+0.52%) |
Dec 10, 2014 | 81.58 | 82.36 | 80.96 | 81.49 | 6,051,831 | +0.02(+0.03%) |
Dec 09, 2014 | 80.90 | 81.51 | 80.42 | 81.46 | 3,995,909 | -0.13(-0.16%) |
Dec 08, 2014 | 82.26 | 82.26 | 81.45 | 81.60 | 4,168,677 | -0.57(-0.69%) |
Dec 05, 2014 | 81.91 | 82.35 | 81.72 | 82.17 | 2,583,312 | +0.41(+0.50%) |
Dec 04, 2014 | 82.02 | 82.02 | 81.22 | 81.76 | 3,249,747 | -0.35(-0.42%) |
Dec 03, 2014 | 82.02 | 82.35 | 81.67 | 82.11 | 4,633,757 | +0.36(+0.44%) |
Dec 02, 2014 | 81.69 | 82.30 | 81.47 | 81.75 | 4,529,923 | +0.46(+0.56%) |
Dec 01, 2014 | 81.66 | 82.42 | 80.75 | 81.29 | 6,508,635 | -0.10(-0.12%) |
Nov 28, 2014 | 80.85 | 82.25 | 80.55 | 81.38 | 5,387,465 | +2.18(+2.75%) |
Nov 26, 2014 | 79.32 | 79.21 | 79.21 | 79.21 | 2,409,429 | -0.10(-0.13%) |
Nov 25, 2014 | 79.39 | 79.72 | 79.19 | 79.31 | 3,695,269 | -0.10(-0.13%) |
Nov 24, 2014 | 79.70 | 79.95 | 79.40 | 79.41 | 3,631,893 | -0.07(-0.08%) |
Nov 21, 2014 | 79.67 | 80.37 | 79.35 | 79.48 | 5,142,070 | +0.47(+0.60%) |
Nov 20, 2014 | 77.99 | 79.47 | 77.86 | 79.01 | 9,441,162 | +0.79(+1.01%) |
Nov 19, 2014 | 78.35 | 78.61 | 78.02 | 78.21 | 4,891,292 | -0.29(-0.37%) |
Nov 18, 2014 | 79.09 | 79.15 | 78.46 | 78.50 | 4,539,133 | -0.33(-0.41%) |
Nov 17, 2014 | 79.04 | 79.21 | 78.66 | 78.83 | 3,941,684 | -0.27(-0.34%) |
Nov 14, 2014 | 79.91 | 79.95 | 78.84 | 79.10 | 6,045,636 | -0.71(-0.89%) |
Nov 13, 2014 | 80.41 | 80.59 | 78.61 | 79.81 | 7,996,427 | -0.12(-0.15%) |
Nov 12, 2014 | 79.79 | 80.01 | 79.29 | 79.92 | 4,850,124 | -0.10(-0.13%) |
Nov 11, 2014 | 80.38 | 80.50 | 79.75 | 80.03 | 3,733,158 | -0.21(-0.27%) |
Nov 10, 2014 | 79.71 | 80.42 | 79.42 | 80.24 | 4,940,977 | +0.53(+0.66%) |
Nov 07, 2014 | 79.84 | 79.91 | 79.30 | 79.71 | 4,311,222 | +0.03(+0.04%) |
Nov 06, 2014 | 79.31 | 79.75 | 78.98 | 79.68 | 4,063,992 | +0.55(+0.70%) |
Nov 05, 2014 | 79.42 | 79.52 | 78.60 | 79.13 | 4,245,660 | +0.34(+0.43%) |
Nov 04, 2014 | 77.80 | 79.47 | 77.79 | 78.79 | 6,492,584 | +1.06(+1.36%) |