Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 76.24 | 78.29 | 75.65 | 77.33 | 1,281,298 | +0.58(+0.75%) |
Jan 29, 2015 | 77.00 | 77.23 | 75.04 | 76.75 | 808,280 | +0.13(+0.17%) |
Jan 28, 2015 | 79.61 | 79.61 | 76.41 | 76.62 | 972,048 | -3.09(-3.88%) |
Jan 27, 2015 | 79.13 | 80.10 | 78.94 | 79.72 | 781,514 | -0.04(-0.05%) |
Jan 26, 2015 | 79.00 | 79.92 | 78.23 | 79.76 | 745,981 | +1.15(+1.46%) |
Jan 23, 2015 | 78.96 | 79.73 | 78.56 | 78.61 | 678,212 | -0.66(-0.84%) |
Jan 22, 2015 | 79.56 | 79.57 | 77.92 | 79.27 | 772,657 | +0.39(+0.50%) |
Jan 21, 2015 | 77.80 | 78.97 | 77.64 | 78.88 | 907,010 | +1.49(+1.92%) |
Jan 20, 2015 | 77.02 | 77.46 | 76.04 | 77.40 | 907,391 | +0.00(+0.00%) |
Jan 16, 2015 | 75.29 | 77.46 | 75.29 | 77.40 | 793,135 | +2.45(+3.26%) |
Jan 15, 2015 | 76.81 | 77.05 | 74.90 | 74.95 | 1,174,134 | -1.07(-1.41%) |
Jan 14, 2015 | 75.11 | 76.13 | 73.78 | 76.02 | 1,266,893 | +0.27(+0.36%) |
Jan 13, 2015 | 76.65 | 77.18 | 75.00 | 75.75 | 936,413 | -0.63(-0.82%) |
Jan 12, 2015 | 77.66 | 77.66 | 75.87 | 76.38 | 1,053,532 | -2.20(-2.80%) |
Jan 09, 2015 | 79.19 | 79.33 | 77.81 | 78.57 | 938,157 | -0.55(-0.70%) |
Jan 08, 2015 | 78.20 | 79.22 | 77.75 | 79.13 | 1,046,294 | +1.67(+2.16%) |
Jan 07, 2015 | 78.25 | 78.48 | 76.89 | 77.45 | 975,995 | +0.19(+0.25%) |
Jan 06, 2015 | 78.44 | 78.87 | 76.68 | 77.26 | 1,315,417 | -1.18(-1.50%) |
Jan 05, 2015 | 80.66 | 80.67 | 77.98 | 78.44 | 1,396,065 | -3.24(-3.97%) |
Jan 02, 2015 | 80.82 | 81.96 | 80.48 | 81.68 | 2,326,728 | +0.41(+0.50%) |
Dec 31, 2014 | 81.52 | 81.28 | 81.28 | 81.28 | 852,158 | -0.59(-0.72%) |
Dec 30, 2014 | 82.27 | 82.56 | 81.56 | 81.87 | 651,105 | -0.58(-0.70%) |
Dec 29, 2014 | 82.69 | 83.10 | 81.99 | 82.44 | 823,791 | +0.23(+0.27%) |
Dec 26, 2014 | 82.72 | 83.00 | 81.87 | 82.22 | 656,897 | -0.07(-0.09%) |
Dec 24, 2014 | 82.61 | 82.29 | 82.29 | 82.29 | 673,761 | -0.67(-0.81%) |
Dec 23, 2014 | 82.28 | 83.21 | 81.89 | 82.96 | 919,396 | +1.04(+1.27%) |
Dec 22, 2014 | 82.35 | 82.35 | 81.06 | 81.92 | 1,760,856 | -0.74(-0.89%) |
Dec 19, 2014 | 80.87 | 82.79 | 79.97 | 82.65 | 1,440,513 | +2.40(+2.99%) |
Dec 18, 2014 | 80.67 | 80.88 | 77.18 | 80.25 | 2,241,484 | +1.72(+2.20%) |
Dec 17, 2014 | 75.24 | 79.20 | 75.24 | 78.52 | 1,579,230 | +3.32(+4.41%) |
Dec 16, 2014 | 73.95 | 77.53 | 73.67 | 75.21 | 1,937,840 | +0.67(+0.90%) |
Dec 15, 2014 | 75.86 | 76.61 | 74.33 | 74.54 | 1,375,547 | -0.77(-1.02%) |
Dec 12, 2014 | 76.04 | 76.70 | 75.24 | 75.31 | 1,350,388 | -1.54(-2.01%) |
Dec 11, 2014 | 76.86 | 78.82 | 76.70 | 76.85 | 998,321 | -0.01(-0.02%) |
Dec 10, 2014 | 78.29 | 78.30 | 76.40 | 76.86 | 1,381,157 | -2.60(-3.27%) |
Dec 09, 2014 | 78.52 | 79.75 | 78.14 | 79.46 | 1,160,576 | +0.88(+1.12%) |
Dec 08, 2014 | 80.98 | 81.17 | 78.42 | 78.58 | 1,556,216 | -3.40(-4.14%) |
Dec 05, 2014 | 82.84 | 82.97 | 82.59 | 81.98 | 811,975 | -1.06(-1.27%) |
Dec 04, 2014 | 83.07 | 83.53 | 82.23 | 83.03 | 1,272,897 | -0.73(-0.87%) |
Dec 03, 2014 | 83.12 | 84.44 | 82.98 | 83.76 | 1,169,246 | +1.01(+1.22%) |
Dec 02, 2014 | 81.40 | 83.45 | 81.17 | 82.75 | 925,525 | +0.95(+1.16%) |
Dec 01, 2014 | 81.03 | 82.08 | 80.29 | 81.80 | 1,400,650 | +0.29(+0.35%) |
Nov 28, 2014 | 84.10 | 84.34 | 81.32 | 81.51 | 972,106 | -6.01(-6.86%) |
Nov 26, 2014 | 88.24 | 87.52 | 87.52 | 87.52 | 433,615 | -1.11(-1.26%) |
Nov 25, 2014 | 90.44 | 90.62 | 88.48 | 88.64 | 472,957 | -1.46(-1.62%) |
Nov 24, 2014 | 90.60 | 90.94 | 89.68 | 90.09 | 453,508 | -0.65(-0.72%) |
Nov 21, 2014 | 91.15 | 91.50 | 90.13 | 90.74 | 423,823 | +1.11(+1.24%) |
Nov 20, 2014 | 88.54 | 89.71 | 88.41 | 89.63 | 347,985 | +1.13(+1.27%) |
Nov 19, 2014 | 88.18 | 88.74 | 87.32 | 88.50 | 824,713 | +0.43(+0.49%) |
Nov 18, 2014 | 87.85 | 88.69 | 87.63 | 88.07 | 350,770 | +0.04(+0.05%) |
Nov 17, 2014 | 87.79 | 88.50 | 87.61 | 88.03 | 386,831 | -0.46(-0.52%) |
Nov 14, 2014 | 87.91 | 88.56 | 87.44 | 88.49 | 384,429 | +0.91(+1.04%) |
Nov 13, 2014 | 88.43 | 88.43 | 86.29 | 87.57 | 554,554 | -1.23(-1.38%) |
Nov 12, 2014 | 88.90 | 89.88 | 88.66 | 88.80 | 467,080 | -0.72(-0.81%) |
Nov 11, 2014 | 89.34 | 89.73 | 88.48 | 89.52 | 488,224 | +0.29(+0.32%) |
Nov 10, 2014 | 90.75 | 91.19 | 88.99 | 89.23 | 361,748 | -0.88(-0.98%) |
Nov 07, 2014 | 88.99 | 90.68 | 88.99 | 90.12 | 334,102 | +1.26(+1.42%) |
Nov 06, 2014 | 87.22 | 88.86 | 86.99 | 88.86 | 478,587 | +1.08(+1.23%) |
Nov 05, 2014 | 87.37 | 88.24 | 86.59 | 87.78 | 398,270 | +1.45(+1.68%) |
Nov 04, 2014 | 87.42 | 87.42 | 85.69 | 86.33 | 402,943 | -1.94(-2.20%) |