Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 88.55 | 88.67 | 87.44 | 87.67 | 712,090 | -1.24(-1.39%) |
Jan 29, 2015 | 88.95 | 89.42 | 88.29 | 88.91 | 577,257 | +0.21(+0.23%) |
Jan 28, 2015 | 89.08 | 89.21 | 88.34 | 88.70 | 623,687 | +0.21(+0.24%) |
Jan 27, 2015 | 88.27 | 88.84 | 87.65 | 88.49 | 467,881 | -0.60(-0.67%) |
Jan 26, 2015 | 87.91 | 89.53 | 87.19 | 89.08 | 456,080 | +1.14(+1.30%) |
Jan 23, 2015 | 87.60 | 88.48 | 87.11 | 87.94 | 364,821 | +0.23(+0.26%) |
Jan 22, 2015 | 88.05 | 88.05 | 86.45 | 87.71 | 389,989 | +1.27(+1.46%) |
Jan 21, 2015 | 85.84 | 86.70 | 85.52 | 86.45 | 432,587 | +1.08(+1.26%) |
Jan 20, 2015 | 84.96 | 85.93 | 84.50 | 85.37 | 413,197 | +0.98(+1.16%) |
Jan 16, 2015 | 84.19 | 84.65 | 83.07 | 84.39 | 558,099 | -0.13(-0.16%) |
Jan 15, 2015 | 86.38 | 87.01 | 84.05 | 84.52 | 557,932 | -1.86(-2.16%) |
Jan 14, 2015 | 85.11 | 86.66 | 85.04 | 86.38 | 391,287 | +0.51(+0.59%) |
Jan 13, 2015 | 87.08 | 88.25 | 84.87 | 85.87 | 480,336 | -0.29(-0.33%) |
Jan 12, 2015 | 85.32 | 86.46 | 84.63 | 86.16 | 438,788 | +0.62(+0.73%) |
Jan 09, 2015 | 85.94 | 86.49 | 85.49 | 85.54 | 343,963 | -0.41(-0.48%) |
Jan 08, 2015 | 84.92 | 86.15 | 84.78 | 85.95 | 601,804 | +1.53(+1.82%) |
Jan 07, 2015 | 84.87 | 85.13 | 83.97 | 84.41 | 331,609 | +0.72(+0.86%) |
Jan 06, 2015 | 84.18 | 84.71 | 82.88 | 83.69 | 669,941 | -0.43(-0.51%) |
Jan 05, 2015 | 83.95 | 84.72 | 83.46 | 84.12 | 694,169 | -0.20(-0.23%) |
Jan 02, 2015 | 84.80 | 85.29 | 83.84 | 84.31 | 296,222 | -0.46(-0.55%) |
Dec 31, 2014 | 85.52 | 84.78 | 84.78 | 84.78 | 318,927 | -0.30(-0.36%) |
Dec 30, 2014 | 85.09 | 85.69 | 84.80 | 85.08 | 248,258 | -0.17(-0.20%) |
Dec 29, 2014 | 84.99 | 85.79 | 84.99 | 85.25 | 243,477 | +0.18(+0.21%) |
Dec 26, 2014 | 85.42 | 85.98 | 84.99 | 85.07 | 174,711 | +0.02(+0.02%) |
Dec 24, 2014 | 85.40 | 85.05 | 85.05 | 85.05 | 156,252 | -0.32(-0.37%) |
Dec 23, 2014 | 85.38 | 85.87 | 84.93 | 85.37 | 301,779 | +0.41(+0.48%) |
Dec 22, 2014 | 85.37 | 85.37 | 84.47 | 84.97 | 350,017 | -0.33(-0.39%) |
Dec 19, 2014 | 84.57 | 85.83 | 84.52 | 85.29 | 1,175,041 | +0.76(+0.90%) |
Dec 18, 2014 | 84.88 | 85.37 | 84.09 | 84.53 | 728,064 | +0.49(+0.58%) |
Dec 17, 2014 | 82.07 | 84.45 | 81.80 | 84.04 | 1,062,901 | +1.98(+2.42%) |
Dec 16, 2014 | 81.96 | 83.19 | 81.46 | 82.06 | 774,282 | -0.14(-0.17%) |
Dec 15, 2014 | 82.41 | 83.23 | 81.80 | 82.20 | 483,441 | +0.04(+0.05%) |
Dec 12, 2014 | 82.27 | 82.79 | 81.92 | 82.16 | 429,500 | -0.99(-1.19%) |
Dec 11, 2014 | 83.03 | 84.25 | 82.98 | 83.14 | 290,687 | +0.36(+0.43%) |
Dec 10, 2014 | 84.03 | 84.27 | 82.46 | 82.79 | 368,187 | -1.61(-1.91%) |
Dec 09, 2014 | 82.78 | 84.43 | 82.65 | 84.40 | 449,009 | +0.20(+0.24%) |
Dec 08, 2014 | 84.70 | 85.37 | 83.73 | 84.19 | 381,614 | -0.64(-0.75%) |
Dec 05, 2014 | 84.10 | 85.33 | 84.10 | 84.83 | 327,628 | +0.62(+0.74%) |
Dec 04, 2014 | 84.21 | 84.81 | 83.57 | 84.21 | 649,410 | +0.08(+0.10%) |
Dec 03, 2014 | 83.39 | 84.35 | 83.12 | 84.13 | 469,511 | +0.88(+1.06%) |
Dec 02, 2014 | 82.38 | 83.61 | 82.30 | 83.25 | 373,626 | +1.26(+1.54%) |
Dec 01, 2014 | 83.10 | 83.13 | 81.51 | 81.99 | 499,245 | -1.28(-1.54%) |
Nov 28, 2014 | 83.40 | 83.99 | 82.81 | 83.27 | 175,775 | -0.30(-0.36%) |
Nov 26, 2014 | 83.96 | 83.57 | 83.57 | 83.57 | 311,380 | -0.49(-0.58%) |
Nov 25, 2014 | 83.93 | 84.43 | 83.49 | 84.06 | 442,146 | +0.19(+0.22%) |
Nov 24, 2014 | 83.12 | 84.38 | 82.98 | 83.87 | 622,099 | +0.76(+0.91%) |
Nov 21, 2014 | 83.45 | 84.15 | 82.97 | 83.12 | 789,503 | +0.57(+0.69%) |
Nov 20, 2014 | 81.50 | 82.65 | 81.08 | 82.55 | 552,854 | +0.76(+0.93%) |
Nov 19, 2014 | 81.65 | 81.93 | 80.76 | 81.78 | 428,106 | +0.45(+0.56%) |
Nov 18, 2014 | 81.20 | 81.95 | 80.93 | 81.33 | 576,149 | +0.08(+0.10%) |
Nov 17, 2014 | 81.46 | 81.73 | 81.12 | 81.25 | 447,548 | -0.46(-0.57%) |
Nov 14, 2014 | 81.26 | 81.82 | 81.03 | 81.71 | 422,744 | +0.46(+0.57%) |
Nov 13, 2014 | 81.61 | 81.77 | 80.95 | 81.25 | 454,070 | +0.02(+0.02%) |
Nov 12, 2014 | 80.80 | 81.70 | 80.78 | 81.23 | 362,516 | -0.02(-0.02%) |
Nov 11, 2014 | 81.49 | 81.82 | 80.91 | 81.25 | 403,612 | -0.07(-0.09%) |
Nov 10, 2014 | 80.86 | 81.58 | 80.77 | 81.32 | 550,635 | +0.52(+0.64%) |
Nov 07, 2014 | 80.74 | 80.94 | 80.32 | 80.80 | 644,997 | +0.06(+0.08%) |
Nov 06, 2014 | 79.44 | 80.88 | 79.39 | 80.74 | 843,065 | +1.16(+1.45%) |
Nov 05, 2014 | 79.19 | 79.66 | 78.58 | 79.59 | 560,076 | +1.00(+1.27%) |
Nov 04, 2014 | 78.98 | 79.68 | 78.55 | 78.59 | 627,086 | -0.91(-1.14%) |