Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 79.49 | 82.51 | 78.94 | 81.75 | 5,202,718 | +1.61(+2.01%) |
Jan 29, 2015 | 79.91 | 80.50 | 77.95 | 80.14 | 6,589,631 | +0.96(+1.21%) |
Jan 28, 2015 | 82.40 | 82.77 | 78.97 | 79.18 | 7,092,884 | -3.47(-4.20%) |
Jan 27, 2015 | 82.24 | 84.14 | 81.40 | 82.65 | 4,005,205 | -0.01(-0.01%) |
Jan 26, 2015 | 81.79 | 83.01 | 80.01 | 82.66 | 3,304,052 | +1.22(+1.50%) |
Jan 23, 2015 | 81.12 | 83.13 | 80.82 | 81.44 | 5,184,813 | -0.08(-0.10%) |
Jan 22, 2015 | 81.14 | 81.56 | 78.87 | 81.52 | 5,254,097 | +0.78(+0.97%) |
Jan 21, 2015 | 78.80 | 80.83 | 78.28 | 80.74 | 6,113,162 | +2.97(+3.82%) |
Jan 20, 2015 | 77.87 | 77.98 | 76.18 | 77.77 | 5,461,328 | -0.68(-0.87%) |
Jan 16, 2015 | 76.83 | 78.80 | 76.38 | 78.45 | 5,487,085 | +2.97(+3.93%) |
Jan 15, 2015 | 78.90 | 78.95 | 75.41 | 75.48 | 4,178,330 | -1.87(-2.42%) |
Jan 14, 2015 | 74.52 | 77.46 | 73.82 | 77.35 | 7,517,965 | +1.55(+2.04%) |
Jan 13, 2015 | 75.10 | 76.54 | 74.61 | 75.80 | 5,527,450 | +0.75(+1.00%) |
Jan 12, 2015 | 77.40 | 77.40 | 74.66 | 75.05 | 7,492,564 | -4.09(-5.17%) |
Jan 09, 2015 | 78.91 | 79.63 | 77.70 | 79.14 | 4,248,429 | +0.23(+0.29%) |
Jan 08, 2015 | 77.49 | 79.05 | 76.63 | 78.91 | 6,217,237 | +2.47(+3.23%) |
Jan 07, 2015 | 76.59 | 78.17 | 75.73 | 76.44 | 6,262,188 | +1.20(+1.59%) |
Jan 06, 2015 | 75.37 | 77.39 | 74.39 | 75.24 | 6,806,224 | -0.56(-0.74%) |
Jan 05, 2015 | 80.87 | 80.87 | 75.04 | 75.80 | 8,954,387 | -6.49(-7.89%) |
Jan 02, 2015 | 80.97 | 82.74 | 80.73 | 82.29 | 4,472,847 | -0.21(-0.25%) |
Dec 31, 2014 | 82.30 | 82.50 | 82.50 | 82.50 | 3,911,200 | -1.04(-1.24%) |
Dec 30, 2014 | 83.46 | 83.99 | 82.57 | 83.54 | 3,537,919 | -0.29(-0.35%) |
Dec 29, 2014 | 83.86 | 84.73 | 82.58 | 83.83 | 3,969,444 | +0.64(+0.77%) |
Dec 26, 2014 | 84.14 | 84.47 | 82.73 | 83.19 | 2,209,148 | +0.11(+0.13%) |
Dec 24, 2014 | 83.39 | 83.08 | 83.08 | 83.08 | 1,848,600 | -1.16(-1.38%) |
Dec 23, 2014 | 84.61 | 85.21 | 83.22 | 84.24 | 6,073,004 | +0.59(+0.71%) |
Dec 22, 2014 | 83.25 | 84.08 | 81.82 | 83.65 | 6,351,790 | -1.21(-1.43%) |
Dec 19, 2014 | 81.94 | 84.93 | 80.63 | 84.86 | 10,083,777 | +3.85(+4.75%) |
Dec 18, 2014 | 80.98 | 81.98 | 77.90 | 81.01 | 9,687,708 | +2.41(+3.07%) |
Dec 17, 2014 | 74.92 | 79.47 | 74.27 | 78.60 | 10,103,133 | +4.91(+6.66%) |
Dec 16, 2014 | 71.34 | 76.35 | 71.00 | 73.69 | 10,389,584 | +1.68(+2.33%) |
Dec 15, 2014 | 74.19 | 74.94 | 71.80 | 72.01 | 7,491,308 | -1.33(-1.81%) |
Dec 12, 2014 | 73.81 | 75.80 | 73.01 | 73.34 | 9,438,069 | -1.91(-2.54%) |
Dec 11, 2014 | 75.77 | 77.28 | 75.07 | 75.25 | 7,798,934 | -0.38(-0.50%) |
Dec 10, 2014 | 76.71 | 76.87 | 74.64 | 75.63 | 9,208,407 | -2.78(-3.55%) |
Dec 09, 2014 | 76.04 | 79.03 | 75.94 | 78.41 | 8,243,007 | +1.74(+2.27%) |
Dec 08, 2014 | 77.61 | 78.11 | 76.09 | 76.67 | 8,080,015 | -2.40(-3.04%) |
Dec 05, 2014 | 79.06 | 79.92 | 77.50 | 79.07 | 7,445,176 | -0.31(-0.39%) |
Dec 04, 2014 | 79.50 | 79.97 | 78.26 | 79.38 | 5,704,794 | -1.29(-1.60%) |
Dec 03, 2014 | 79.83 | 81.89 | 79.62 | 80.67 | 5,708,762 | +1.52(+1.92%) |
Dec 02, 2014 | 77.72 | 80.47 | 76.90 | 79.15 | 7,577,432 | +0.42(+0.53%) |
Dec 01, 2014 | 78.76 | 79.90 | 76.85 | 78.73 | 13,166,274 | -0.42(-0.53%) |
Nov 28, 2014 | 81.93 | 82.28 | 78.66 | 79.15 | 9,903,159 | -9.31(-10.52%) |
Nov 26, 2014 | 88.95 | 88.46 | 88.46 | 88.46 | 4,505,400 | -1.52(-1.69%) |
Nov 25, 2014 | 92.85 | 92.98 | 89.51 | 89.98 | 5,161,751 | -2.50(-2.70%) |
Nov 24, 2014 | 92.72 | 93.72 | 91.68 | 92.48 | 5,590,397 | -0.80(-0.86%) |
Nov 21, 2014 | 94.37 | 94.75 | 92.50 | 93.28 | 6,588,987 | +0.81(+0.88%) |
Nov 20, 2014 | 90.64 | 93.12 | 90.31 | 92.47 | 4,822,367 | +2.21(+2.45%) |
Nov 19, 2014 | 89.83 | 90.82 | 88.69 | 90.26 | 3,006,447 | +0.87(+0.97%) |
Nov 18, 2014 | 88.57 | 90.27 | 88.31 | 89.39 | 3,473,339 | +0.42(+0.47%) |
Nov 17, 2014 | 89.70 | 90.00 | 88.41 | 88.97 | 3,948,717 | -1.22(-1.35%) |
Nov 14, 2014 | 90.25 | 90.68 | 88.56 | 90.19 | 4,014,601 | +0.73(+0.82%) |
Nov 13, 2014 | 90.45 | 91.38 | 88.40 | 89.46 | 5,525,749 | -1.96(-2.14%) |
Nov 12, 2014 | 92.39 | 93.46 | 91.26 | 91.42 | 5,132,956 | -1.59(-1.71%) |
Nov 11, 2014 | 93.55 | 93.83 | 91.68 | 93.01 | 3,884,817 | +0.67(+0.73%) |
Nov 10, 2014 | 95.04 | 95.94 | 92.06 | 92.34 | 8,548,083 | -1.97(-2.09%) |
Nov 07, 2014 | 93.83 | 95.22 | 93.61 | 94.31 | 5,184,058 | +0.80(+0.86%) |
Nov 06, 2014 | 90.17 | 93.54 | 89.97 | 93.51 | 4,073,631 | +2.19(+2.40%) |
Nov 05, 2014 | 90.50 | 92.10 | 89.32 | 91.32 | 5,457,020 | +2.20(+2.47%) |
Nov 04, 2014 | 89.72 | 90.09 | 87.79 | 89.12 | 9,634,386 | -1.62(-1.79%) |