Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.35 | 80.23 | 77.25 | 79.49 | 660,546 | +1.18(+1.51%) |
Jan 29, 2015 | 79.32 | 80.75 | 76.33 | 78.31 | 982,396 | -0.73(-0.92%) |
Jan 28, 2015 | 81.64 | 82.79 | 78.87 | 79.04 | 1,188,289 | -1.13(-1.41%) |
Jan 27, 2015 | 78.51 | 80.26 | 78.00 | 80.17 | 872,786 | +0.82(+1.03%) |
Jan 26, 2015 | 77.34 | 80.60 | 77.11 | 79.35 | 1,159,533 | +2.24(+2.90%) |
Jan 23, 2015 | 76.18 | 77.16 | 75.88 | 77.11 | 869,036 | +1.10(+1.45%) |
Jan 22, 2015 | 76.07 | 76.41 | 74.23 | 76.01 | 883,997 | +0.82(+1.09%) |
Jan 21, 2015 | 71.33 | 75.29 | 71.33 | 75.19 | 1,025,994 | +3.56(+4.98%) |
Jan 20, 2015 | 73.01 | 73.30 | 71.54 | 71.62 | 1,296,092 | -1.11(-1.53%) |
Jan 16, 2015 | 70.05 | 72.99 | 70.04 | 72.74 | 1,320,123 | +2.72(+3.88%) |
Jan 15, 2015 | 73.11 | 73.42 | 70.01 | 70.02 | 1,411,451 | -3.17(-4.33%) |
Jan 14, 2015 | 73.77 | 74.35 | 72.25 | 73.19 | 1,483,674 | -1.67(-2.23%) |
Jan 13, 2015 | 76.60 | 77.00 | 73.87 | 74.86 | 717,673 | -0.79(-1.04%) |
Jan 12, 2015 | 79.58 | 79.58 | 74.79 | 75.65 | 908,436 | -2.11(-2.71%) |
Jan 09, 2015 | 79.51 | 79.92 | 76.85 | 77.76 | 928,162 | -1.49(-1.88%) |
Jan 08, 2015 | 79.11 | 80.13 | 77.98 | 79.25 | 846,827 | +1.49(+1.92%) |
Jan 07, 2015 | 77.41 | 78.76 | 77.07 | 77.76 | 848,070 | +1.38(+1.81%) |
Jan 06, 2015 | 77.33 | 78.58 | 73.77 | 76.38 | 1,925,170 | -0.63(-0.82%) |
Jan 05, 2015 | 80.38 | 81.00 | 76.08 | 77.01 | 1,562,051 | -4.04(-4.98%) |
Jan 02, 2015 | 83.71 | 84.47 | 80.13 | 81.05 | 848,199 | -2.06(-2.48%) |
Dec 31, 2014 | 81.92 | 83.11 | 83.11 | 83.11 | 1,632,100 | +1.47(+1.80%) |
Dec 30, 2014 | 82.00 | 83.79 | 81.23 | 81.64 | 1,872,822 | -1.01(-1.22%) |
Dec 29, 2014 | 84.01 | 84.81 | 82.33 | 82.65 | 1,714,671 | -1.23(-1.47%) |
Dec 26, 2014 | 81.46 | 84.91 | 80.41 | 83.88 | 1,965,129 | +2.76(+3.40%) |
Dec 24, 2014 | 80.88 | 81.12 | 81.12 | 81.12 | 656,100 | +0.24(+0.30%) |
Dec 23, 2014 | 82.60 | 83.74 | 80.58 | 80.88 | 792,169 | -1.72(-2.08%) |
Dec 22, 2014 | 82.01 | 83.28 | 80.43 | 82.60 | 1,275,748 | +1.45(+1.79%) |
Dec 19, 2014 | 78.00 | 81.41 | 76.60 | 81.15 | 2,109,131 | +2.51(+3.19%) |
Dec 18, 2014 | 82.96 | 82.96 | 76.91 | 78.64 | 2,917,827 | -2.37(-2.93%) |
Dec 17, 2014 | 79.20 | 81.98 | 78.53 | 81.01 | 2,596,003 | +1.94(+2.45%) |
Dec 16, 2014 | 83.76 | 83.76 | 78.94 | 79.07 | 3,101,796 | -4.84(-5.77%) |
Dec 15, 2014 | 87.17 | 87.75 | 83.70 | 83.91 | 1,693,557 | -2.40(-2.78%) |
Dec 12, 2014 | 86.50 | 87.89 | 85.51 | 86.31 | 1,141,522 | -0.67(-0.77%) |
Dec 11, 2014 | 86.60 | 91.42 | 86.30 | 86.98 | 1,513,745 | +0.85(+0.99%) |
Dec 10, 2014 | 88.13 | 89.06 | 85.51 | 86.13 | 2,221,609 | -2.18(-2.47%) |
Dec 09, 2014 | 86.57 | 88.52 | 85.00 | 88.31 | 1,487,212 | +0.26(+0.30%) |
Dec 08, 2014 | 93.12 | 94.17 | 88.00 | 88.05 | 1,816,115 | -5.20(-5.58%) |
Dec 05, 2014 | 92.59 | 94.54 | 92.45 | 93.25 | 1,019,964 | +0.76(+0.82%) |
Dec 04, 2014 | 92.90 | 94.80 | 92.36 | 92.49 | 1,261,973 | -0.50(-0.54%) |
Dec 03, 2014 | 96.25 | 96.70 | 91.77 | 92.99 | 2,923,310 | -3.81(-3.94%) |
Dec 02, 2014 | 97.00 | 98.57 | 96.27 | 96.80 | 1,292,916 | -0.52(-0.53%) |
Dec 01, 2014 | 101.52 | 102.36 | 97.14 | 97.32 | 1,560,581 | -4.65(-4.56%) |
Nov 28, 2014 | 101.88 | 102.94 | 100.60 | 101.97 | 508,306 | -0.09(-0.09%) |
Nov 26, 2014 | 104.51 | 102.06 | 102.06 | 102.06 | 1,516,900 | -2.47(-2.36%) |
Nov 25, 2014 | 105.34 | 106.00 | 103.73 | 104.53 | 1,092,874 | -0.01(-0.01%) |
Nov 24, 2014 | 102.72 | 105.16 | 102.61 | 104.54 | 1,493,233 | +2.12(+2.07%) |
Nov 21, 2014 | 103.30 | 103.50 | 101.72 | 102.42 | 813,934 | +0.47(+0.46%) |
Nov 20, 2014 | 102.62 | 103.55 | 101.17 | 101.95 | 1,254,839 | -1.26(-1.22%) |
Nov 19, 2014 | 104.80 | 105.38 | 102.91 | 103.21 | 1,000,022 | -1.59(-1.52%) |
Nov 18, 2014 | 104.57 | 106.86 | 104.51 | 104.80 | 706,285 | +0.64(+0.61%) |
Nov 17, 2014 | 105.17 | 106.78 | 103.45 | 104.16 | 697,043 | -0.69(-0.66%) |
Nov 14, 2014 | 101.15 | 105.91 | 101.15 | 104.85 | 1,059,924 | +3.74(+3.70%) |
Nov 13, 2014 | 101.50 | 103.23 | 100.70 | 101.11 | 1,545,937 | -0.96(-0.94%) |
Nov 12, 2014 | 100.94 | 102.11 | 98.84 | 102.07 | 2,257,026 | -0.01(-0.01%) |
Nov 11, 2014 | 105.00 | 105.75 | 100.89 | 102.08 | 1,747,070 | -2.81(-2.68%) |
Nov 10, 2014 | 103.80 | 105.39 | 103.00 | 104.89 | 1,403,316 | +1.82(+1.77%) |
Nov 07, 2014 | 105.88 | 106.32 | 101.65 | 103.07 | 2,273,909 | -3.26(-3.07%) |
Nov 06, 2014 | 108.82 | 109.11 | 105.00 | 106.33 | 2,561,601 | -1.83(-1.69%) |
Nov 05, 2014 | 112.50 | 113.49 | 103.13 | 108.16 | 6,618,511 | -13.09(-10.80%) |
Nov 04, 2014 | 122.10 | 123.50 | 120.48 | 121.25 | 989,874 | -1.32(-1.08%) |