Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 79.65 | 80.91 | 79.23 | 79.87 | 239,836 | -0.57(-0.71%) |
Jan 29, 2015 | 80.28 | 80.53 | 78.89 | 80.44 | 209,804 | +0.71(+0.89%) |
Jan 28, 2015 | 81.33 | 81.36 | 79.68 | 79.73 | 166,998 | -2.38(-2.89%) |
Jan 27, 2015 | 82.29 | 82.49 | 81.55 | 82.11 | 274,026 | -2.41(-2.85%) |
Jan 26, 2015 | 84.12 | 84.66 | 83.80 | 84.52 | 106,963 | +0.32(+0.38%) |
Jan 23, 2015 | 84.25 | 85.18 | 84.07 | 84.20 | 156,960 | +0.56(+0.67%) |
Jan 22, 2015 | 83.11 | 83.85 | 82.56 | 83.64 | 178,383 | +1.17(+1.42%) |
Jan 21, 2015 | 81.39 | 82.89 | 81.29 | 82.47 | 203,522 | +1.34(+1.65%) |
Jan 20, 2015 | 81.52 | 81.57 | 80.65 | 81.13 | 274,580 | -2.77(-3.30%) |
Jan 16, 2015 | 82.51 | 83.90 | 83.90 | 83.90 | 263,044 | +0.98(+1.18%) |
Jan 15, 2015 | 83.32 | 84.74 | 82.82 | 82.92 | 249,182 | -0.40(-0.49%) |
Jan 14, 2015 | 83.10 | 83.32 | 81.45 | 83.32 | 268,140 | -0.44(-0.53%) |
Jan 13, 2015 | 84.07 | 84.60 | 82.09 | 83.76 | 432,036 | +2.25(+2.76%) |
Jan 12, 2015 | 83.04 | 83.25 | 81.00 | 81.51 | 314,086 | -1.68(-2.02%) |
Jan 09, 2015 | 84.00 | 84.02 | 82.26 | 83.19 | 163,470 | -0.84(-1.00%) |
Jan 08, 2015 | 83.83 | 84.66 | 83.65 | 84.03 | 172,872 | +1.34(+1.62%) |
Jan 07, 2015 | 81.59 | 82.98 | 81.48 | 82.69 | 383,640 | +3.18(+4.00%) |
Jan 06, 2015 | 80.85 | 80.93 | 78.78 | 79.51 | 335,920 | -1.52(-1.87%) |
Jan 05, 2015 | 82.33 | 82.38 | 80.67 | 81.03 | 324,028 | -0.18(-0.23%) |
Jan 02, 2015 | 81.76 | 82.11 | 81.03 | 81.21 | 177,729 | -0.41(-0.50%) |
Dec 31, 2014 | 81.91 | 81.62 | 81.62 | 81.62 | 160,817 | +0.79(+0.98%) |
Dec 30, 2014 | 80.89 | 80.95 | 80.29 | 80.83 | 135,114 | -1.66(-2.01%) |
Dec 29, 2014 | 83.57 | 83.65 | 82.39 | 82.48 | 124,480 | -1.12(-1.34%) |
Dec 26, 2014 | 84.60 | 84.71 | 83.30 | 83.60 | 192,741 | +1.77(+2.16%) |
Dec 24, 2014 | 81.79 | 81.84 | 81.84 | 81.84 | 86,593 | -1.11(-1.34%) |
Dec 23, 2014 | 81.72 | 82.99 | 81.20 | 82.95 | 220,777 | +1.57(+1.93%) |
Dec 22, 2014 | 81.71 | 82.39 | 81.26 | 81.38 | 261,741 | -0.85(-1.03%) |
Dec 19, 2014 | 80.31 | 82.54 | 79.87 | 82.23 | 403,697 | +1.80(+2.24%) |
Dec 18, 2014 | 81.29 | 81.29 | 79.28 | 80.43 | 378,869 | -0.10(-0.13%) |
Dec 17, 2014 | 78.04 | 81.69 | 77.98 | 80.53 | 584,300 | +4.04(+5.28%) |
Dec 16, 2014 | 75.09 | 77.81 | 75.03 | 76.49 | 258,857 | +0.36(+0.47%) |
Dec 15, 2014 | 77.87 | 78.39 | 75.95 | 76.13 | 432,034 | +1.09(+1.45%) |
Dec 12, 2014 | 76.14 | 76.64 | 74.77 | 75.04 | 271,941 | -1.13(-1.49%) |
Dec 11, 2014 | 76.48 | 77.35 | 76.09 | 76.17 | 358,748 | +0.42(+0.55%) |
Dec 10, 2014 | 76.50 | 76.85 | 75.37 | 75.75 | 246,167 | -2.02(-2.60%) |
Dec 09, 2014 | 77.50 | 78.12 | 77.29 | 77.78 | 220,019 | -0.79(-1.00%) |
Dec 08, 2014 | 80.29 | 80.43 | 78.34 | 78.56 | 264,943 | -3.33(-4.06%) |
Dec 05, 2014 | 81.95 | 82.23 | 81.32 | 81.89 | 248,724 | +1.29(+1.61%) |
Dec 04, 2014 | 79.95 | 80.85 | 79.79 | 80.59 | 310,064 | +4.69(+6.18%) |
Dec 03, 2014 | 75.25 | 76.81 | 75.24 | 75.90 | 325,667 | -2.10(-2.69%) |
Dec 02, 2014 | 77.80 | 78.78 | 77.61 | 78.00 | 166,349 | +0.48(+0.62%) |
Dec 01, 2014 | 77.06 | 77.81 | 76.61 | 77.52 | 342,074 | -1.21(-1.53%) |
Nov 28, 2014 | 80.30 | 80.39 | 77.89 | 78.73 | 318,570 | -4.49(-5.39%) |
Nov 26, 2014 | 82.93 | 83.21 | 83.21 | 83.21 | 174,954 | +1.34(+1.64%) |
Nov 25, 2014 | 83.40 | 83.57 | 81.55 | 81.87 | 243,355 | -2.72(-3.22%) |
Nov 24, 2014 | 85.29 | 85.35 | 84.51 | 84.60 | 120,293 | -0.78(-0.91%) |
Nov 21, 2014 | 84.85 | 86.07 | 84.85 | 85.38 | 390,225 | +3.97(+4.88%) |
Nov 20, 2014 | 81.13 | 81.58 | 80.86 | 81.40 | 166,155 | +0.35(+0.43%) |
Nov 19, 2014 | 80.99 | 81.48 | 80.56 | 81.06 | 209,988 | -0.26(-0.32%) |
Nov 18, 2014 | 81.40 | 81.43 | 80.76 | 81.32 | 159,932 | -1.09(-1.32%) |
Nov 17, 2014 | 82.06 | 82.64 | 81.68 | 82.40 | 118,724 | -1.62(-1.93%) |
Nov 14, 2014 | 83.23 | 84.29 | 82.96 | 84.02 | 163,219 | +1.18(+1.43%) |
Nov 13, 2014 | 84.01 | 84.01 | 82.31 | 82.84 | 345,986 | -2.39(-2.81%) |
Nov 12, 2014 | 85.75 | 86.32 | 85.05 | 85.23 | 142,739 | -0.24(-0.28%) |
Nov 11, 2014 | 85.55 | 85.67 | 84.95 | 85.47 | 133,157 | -1.29(-1.48%) |
Nov 10, 2014 | 87.95 | 88.10 | 86.52 | 86.76 | 176,364 | -1.15(-1.31%) |
Nov 07, 2014 | 86.99 | 87.91 | 86.85 | 87.91 | 213,343 | +0.08(+0.09%) |
Nov 06, 2014 | 88.79 | 88.79 | 87.27 | 87.83 | 285,319 | -1.66(-1.86%) |
Nov 05, 2014 | 88.78 | 89.51 | 87.99 | 89.50 | 307,371 | -1.07(-1.19%) |
Nov 04, 2014 | 90.48 | 91.08 | 89.68 | 90.57 | 235,453 | +1.42(+1.59%) |