Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 83.66 | 83.77 | 82.61 | 82.68 | 2,698,047 | -1.12(-1.34%) |
Jan 29, 2015 | 84.26 | 84.48 | 82.54 | 83.80 | 3,825,425 | -0.03(-0.03%) |
Jan 28, 2015 | 85.94 | 87.16 | 82.86 | 83.82 | 6,237,072 | +0.39(+0.47%) |
Jan 27, 2015 | 82.78 | 83.93 | 82.55 | 83.43 | 3,143,006 | +0.06(+0.07%) |
Jan 26, 2015 | 82.50 | 83.39 | 82.02 | 83.37 | 2,411,403 | +0.97(+1.18%) |
Jan 23, 2015 | 82.09 | 82.77 | 82.02 | 82.40 | 2,132,420 | +0.50(+0.62%) |
Jan 22, 2015 | 81.09 | 81.96 | 79.98 | 81.89 | 1,886,722 | +1.19(+1.48%) |
Jan 21, 2015 | 80.35 | 80.89 | 79.94 | 80.70 | 1,760,863 | +0.30(+0.37%) |
Jan 20, 2015 | 80.90 | 81.26 | 79.49 | 80.41 | 1,356,456 | +0.02(+0.02%) |
Jan 16, 2015 | 79.27 | 80.42 | 78.59 | 80.39 | 1,772,409 | +0.89(+1.12%) |
Jan 15, 2015 | 80.11 | 80.37 | 79.24 | 79.50 | 1,566,508 | -0.61(-0.76%) |
Jan 14, 2015 | 79.52 | 80.78 | 78.80 | 80.11 | 2,299,325 | +0.40(+0.50%) |
Jan 13, 2015 | 79.91 | 81.26 | 79.09 | 79.71 | 3,982,400 | +0.62(+0.78%) |
Jan 12, 2015 | 81.56 | 82.07 | 78.76 | 79.09 | 4,052,083 | -1.80(-2.23%) |
Jan 09, 2015 | 80.41 | 81.13 | 80.30 | 80.89 | 1,786,191 | +0.70(+0.88%) |
Jan 08, 2015 | 79.80 | 80.69 | 79.29 | 80.19 | 2,759,076 | +0.18(+0.23%) |
Jan 07, 2015 | 79.14 | 80.37 | 78.66 | 80.01 | 1,849,052 | +1.57(+2.00%) |
Jan 06, 2015 | 78.41 | 79.52 | 77.87 | 78.44 | 2,025,214 | +0.43(+0.55%) |
Jan 05, 2015 | 78.34 | 78.93 | 77.97 | 78.01 | 1,875,484 | -0.67(-0.85%) |
Jan 02, 2015 | 78.81 | 79.43 | 78.13 | 78.68 | 1,293,127 | +0.26(+0.33%) |
Dec 31, 2014 | 79.65 | 78.42 | 78.42 | 78.42 | 1,125,528 | -0.97(-1.23%) |
Dec 30, 2014 | 79.56 | 79.74 | 79.22 | 79.40 | 1,251,477 | -0.30(-0.38%) |
Dec 29, 2014 | 79.38 | 79.93 | 79.31 | 79.70 | 865,325 | +0.10(+0.13%) |
Dec 26, 2014 | 79.62 | 80.21 | 79.41 | 79.60 | 452,141 | -0.08(-0.10%) |
Dec 24, 2014 | 79.72 | 79.67 | 79.67 | 79.67 | 496,773 | +0.16(+0.20%) |
Dec 23, 2014 | 80.37 | 80.59 | 78.88 | 79.52 | 1,351,825 | -0.45(-0.57%) |
Dec 22, 2014 | 79.74 | 80.51 | 79.57 | 79.97 | 1,811,936 | +0.23(+0.28%) |
Dec 19, 2014 | 80.06 | 80.51 | 79.26 | 79.74 | 3,319,032 | +0.35(+0.44%) |
Dec 18, 2014 | 79.26 | 79.49 | 78.66 | 79.40 | 2,474,216 | +0.63(+0.80%) |
Dec 17, 2014 | 78.13 | 79.17 | 77.84 | 78.77 | 2,251,678 | +0.98(+1.26%) |
Dec 16, 2014 | 78.45 | 79.28 | 77.64 | 77.79 | 2,579,162 | -1.10(-1.39%) |
Dec 15, 2014 | 79.63 | 79.78 | 78.27 | 78.88 | 2,713,003 | -0.25(-0.32%) |
Dec 12, 2014 | 79.92 | 80.48 | 79.08 | 79.14 | 1,944,651 | -1.37(-1.70%) |
Dec 11, 2014 | 79.96 | 80.75 | 79.61 | 80.50 | 2,032,267 | +1.42(+1.79%) |
Dec 10, 2014 | 79.95 | 80.27 | 78.99 | 79.08 | 1,430,525 | -1.02(-1.27%) |
Dec 09, 2014 | 79.54 | 80.24 | 78.95 | 80.10 | 1,620,134 | -0.41(-0.51%) |
Dec 08, 2014 | 80.03 | 80.75 | 80.00 | 80.51 | 1,733,048 | +0.30(+0.38%) |
Dec 05, 2014 | 80.35 | 80.51 | 79.90 | 80.21 | 850,838 | +0.23(+0.28%) |
Dec 04, 2014 | 79.91 | 80.58 | 79.74 | 79.98 | 1,661,128 | -0.03(-0.04%) |
Dec 03, 2014 | 80.01 | 80.36 | 79.77 | 80.01 | 1,762,533 | -0.04(-0.05%) |
Dec 02, 2014 | 79.09 | 80.47 | 79.04 | 80.06 | 2,034,736 | +1.04(+1.32%) |
Dec 01, 2014 | 78.84 | 79.50 | 78.53 | 79.01 | 1,823,838 | -0.18(-0.23%) |
Nov 28, 2014 | 78.71 | 79.67 | 78.68 | 79.20 | 871,826 | +0.83(+1.07%) |
Nov 26, 2014 | 78.47 | 78.36 | 78.36 | 78.36 | 1,120,815 | -0.20(-0.25%) |
Nov 25, 2014 | 78.32 | 78.67 | 77.86 | 78.56 | 1,385,820 | +0.24(+0.31%) |
Nov 24, 2014 | 77.60 | 78.37 | 77.60 | 78.32 | 1,505,492 | +1.13(+1.47%) |
Nov 21, 2014 | 77.41 | 77.44 | 76.63 | 77.19 | 1,880,543 | -0.14(-0.18%) |
Nov 20, 2014 | 77.58 | 77.68 | 76.84 | 77.33 | 1,622,985 | -0.37(-0.47%) |
Nov 19, 2014 | 77.80 | 78.23 | 77.32 | 77.69 | 2,537,660 | -0.38(-0.49%) |
Nov 18, 2014 | 77.41 | 78.26 | 77.13 | 78.07 | 1,852,389 | +0.65(+0.84%) |
Nov 17, 2014 | 77.27 | 78.02 | 77.04 | 77.42 | 1,867,653 | +0.16(+0.20%) |
Nov 14, 2014 | 77.30 | 77.62 | 76.84 | 77.27 | 1,879,768 | -0.22(-0.28%) |
Nov 13, 2014 | 77.01 | 77.83 | 77.01 | 77.48 | 1,797,548 | +0.57(+0.75%) |
Nov 12, 2014 | 76.25 | 76.97 | 75.89 | 76.91 | 1,526,522 | +0.68(+0.89%) |
Nov 11, 2014 | 76.04 | 76.67 | 75.98 | 76.23 | 1,400,807 | +0.19(+0.25%) |
Nov 10, 2014 | 75.44 | 76.17 | 75.01 | 76.04 | 1,496,191 | +0.85(+1.13%) |
Nov 07, 2014 | 76.12 | 76.12 | 74.98 | 75.19 | 2,536,716 | -0.58(-0.77%) |
Nov 06, 2014 | 76.26 | 76.39 | 75.27 | 75.77 | 2,672,811 | -0.36(-0.47%) |
Nov 05, 2014 | 77.01 | 77.36 | 75.96 | 76.13 | 2,364,882 | -0.33(-0.43%) |
Nov 04, 2014 | 75.11 | 76.48 | 74.99 | 76.46 | 3,225,669 | +1.12(+1.48%) |