Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 85.12 | 85.21 | 83.61 | 83.70 | 2,132,219 | -1.52(-1.79%) |
Jan 29, 2015 | 84.47 | 85.37 | 84.11 | 85.22 | 1,668,728 | +1.22(+1.45%) |
Jan 28, 2015 | 85.15 | 85.35 | 83.87 | 84.01 | 1,458,283 | -0.71(-0.83%) |
Jan 27, 2015 | 84.24 | 84.93 | 83.61 | 84.71 | 1,122,066 | -0.12(-0.14%) |
Jan 26, 2015 | 84.54 | 84.94 | 84.20 | 84.83 | 1,623,731 | +0.38(+0.46%) |
Jan 23, 2015 | 85.59 | 85.66 | 84.07 | 84.45 | 2,113,083 | -1.33(-1.55%) |
Jan 22, 2015 | 85.01 | 85.82 | 84.53 | 85.78 | 1,533,954 | +1.00(+1.19%) |
Jan 21, 2015 | 84.54 | 85.38 | 84.06 | 84.77 | 1,766,742 | +0.17(+0.20%) |
Jan 20, 2015 | 85.30 | 85.65 | 83.92 | 84.60 | 1,848,900 | -0.37(-0.44%) |
Jan 16, 2015 | 83.52 | 85.09 | 83.52 | 84.98 | 1,231,140 | +1.32(+1.57%) |
Jan 15, 2015 | 83.32 | 84.89 | 83.42 | 83.66 | 1,507,012 | +0.34(+0.41%) |
Jan 14, 2015 | 82.33 | 83.37 | 82.16 | 83.32 | 911,061 | +0.13(+0.16%) |
Jan 13, 2015 | 83.29 | 84.05 | 82.65 | 83.18 | 1,049,260 | +0.33(+0.39%) |
Jan 12, 2015 | 83.31 | 83.43 | 82.51 | 82.86 | 1,180,469 | -0.20(-0.24%) |
Jan 09, 2015 | 83.55 | 83.77 | 82.72 | 83.06 | 967,714 | -0.54(-0.64%) |
Jan 08, 2015 | 82.76 | 83.71 | 82.71 | 83.60 | 2,115,228 | +0.93(+1.12%) |
Jan 07, 2015 | 81.38 | 83.00 | 81.28 | 82.67 | 1,574,393 | +1.39(+1.72%) |
Jan 06, 2015 | 81.29 | 82.19 | 80.88 | 81.28 | 1,961,586 | +0.34(+0.42%) |
Jan 05, 2015 | 80.87 | 81.72 | 80.40 | 80.93 | 1,681,801 | +0.02(+0.02%) |
Jan 02, 2015 | 80.99 | 81.19 | 80.20 | 80.92 | 1,103,202 | -0.26(-0.33%) |
Dec 31, 2014 | 82.37 | 81.18 | 81.18 | 81.18 | 769,169 | -1.07(-1.30%) |
Dec 30, 2014 | 81.95 | 82.51 | 81.95 | 82.25 | 641,968 | +0.09(+0.11%) |
Dec 29, 2014 | 81.99 | 82.56 | 81.91 | 82.16 | 487,965 | -0.15(-0.18%) |
Dec 26, 2014 | 82.08 | 82.56 | 81.98 | 82.30 | 344,204 | +0.15(+0.18%) |
Dec 24, 2014 | 82.69 | 82.16 | 82.16 | 82.16 | 459,550 | -0.48(-0.58%) |
Dec 23, 2014 | 81.55 | 82.76 | 81.13 | 82.64 | 1,030,765 | +1.40(+1.73%) |
Dec 22, 2014 | 81.21 | 81.58 | 80.78 | 81.24 | 1,188,130 | -0.10(-0.12%) |
Dec 19, 2014 | 81.14 | 81.49 | 80.75 | 81.34 | 1,742,120 | +0.46(+0.57%) |
Dec 18, 2014 | 80.08 | 80.89 | 79.55 | 80.88 | 1,329,349 | +1.42(+1.78%) |
Dec 17, 2014 | 78.34 | 79.55 | 77.99 | 79.46 | 1,495,925 | +1.46(+1.88%) |
Dec 16, 2014 | 77.61 | 78.71 | 76.97 | 78.00 | 1,525,465 | +0.39(+0.50%) |
Dec 15, 2014 | 77.60 | 78.14 | 77.20 | 77.61 | 904,501 | +0.12(+0.15%) |
Dec 12, 2014 | 78.09 | 78.92 | 77.46 | 77.49 | 1,430,525 | -1.13(-1.44%) |
Dec 11, 2014 | 77.63 | 78.95 | 77.63 | 78.62 | 1,242,783 | +1.11(+1.44%) |
Dec 10, 2014 | 77.48 | 78.05 | 77.15 | 77.50 | 1,402,925 | +0.29(+0.37%) |
Dec 09, 2014 | 77.13 | 77.58 | 76.90 | 77.22 | 1,260,124 | -0.26(-0.34%) |
Dec 08, 2014 | 77.12 | 77.81 | 76.89 | 77.48 | 1,599,951 | +0.47(+0.61%) |
Dec 05, 2014 | 77.59 | 77.68 | 76.58 | 77.01 | 2,091,715 | -0.58(-0.75%) |
Dec 04, 2014 | 77.54 | 77.83 | 76.57 | 77.60 | 2,795,211 | +0.33(+0.43%) |
Dec 03, 2014 | 78.20 | 78.23 | 76.23 | 77.26 | 3,469,367 | -1.05(-1.34%) |
Dec 02, 2014 | 78.77 | 79.01 | 78.14 | 78.32 | 1,870,187 | -0.60(-0.76%) |
Dec 01, 2014 | 78.12 | 79.62 | 78.12 | 78.92 | 1,412,680 | -0.25(-0.31%) |
Nov 28, 2014 | 78.27 | 79.69 | 78.21 | 79.16 | 836,395 | +1.34(+1.72%) |
Nov 26, 2014 | 77.51 | 77.82 | 77.82 | 77.82 | 1,004,207 | +0.09(+0.12%) |
Nov 25, 2014 | 77.39 | 77.84 | 77.22 | 77.73 | 2,030,356 | +0.34(+0.44%) |
Nov 24, 2014 | 77.89 | 77.91 | 77.25 | 77.39 | 1,584,189 | -0.29(-0.37%) |
Nov 21, 2014 | 78.46 | 78.56 | 77.51 | 77.68 | 1,671,950 | -0.41(-0.53%) |
Nov 20, 2014 | 78.56 | 78.65 | 78.02 | 78.09 | 1,023,620 | -0.44(-0.56%) |
Nov 19, 2014 | 78.68 | 78.68 | 78.06 | 78.53 | 1,207,862 | +0.02(+0.03%) |
Nov 18, 2014 | 78.70 | 78.85 | 78.00 | 78.50 | 1,223,902 | -0.19(-0.25%) |
Nov 17, 2014 | 77.95 | 78.78 | 77.77 | 78.70 | 1,284,217 | +0.70(+0.90%) |
Nov 14, 2014 | 79.17 | 79.27 | 77.69 | 78.00 | 1,658,311 | -1.39(-1.76%) |
Nov 13, 2014 | 79.38 | 79.65 | 79.14 | 79.39 | 1,204,373 | +0.30(+0.38%) |
Nov 12, 2014 | 79.02 | 79.18 | 78.77 | 79.09 | 1,042,796 | +0.13(+0.17%) |
Nov 11, 2014 | 79.01 | 79.44 | 78.60 | 78.95 | 1,242,639 | -0.25(-0.31%) |
Nov 10, 2014 | 78.68 | 79.22 | 78.35 | 79.20 | 1,161,926 | +0.69(+0.87%) |
Nov 07, 2014 | 78.11 | 78.68 | 77.83 | 78.52 | 1,060,266 | +0.34(+0.43%) |
Nov 06, 2014 | 78.68 | 78.84 | 78.00 | 78.18 | 1,514,984 | -0.29(-0.37%) |
Nov 05, 2014 | 79.07 | 79.20 | 78.19 | 78.47 | 1,130,224 | -0.16(-0.20%) |
Nov 04, 2014 | 77.58 | 79.60 | 77.58 | 78.63 | 1,594,071 | +0.86(+1.10%) |