Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 83.52 | 84.91 | 80.12 | 80.25 | 114,313 | -3.87(-4.60%) |
Jan 29, 2015 | 84.99 | 84.99 | 82.70 | 84.12 | 67,409 | +0.95(+1.15%) |
Jan 28, 2015 | 85.52 | 85.56 | 82.27 | 83.17 | 70,826 | -2.30(-2.69%) |
Jan 27, 2015 | 84.80 | 86.25 | 84.11 | 85.47 | 39,294 | -0.43(-0.50%) |
Jan 26, 2015 | 85.64 | 86.51 | 84.05 | 85.90 | 69,248 | +0.23(+0.26%) |
Jan 23, 2015 | 85.91 | 85.92 | 84.10 | 85.68 | 41,187 | +0.01(+0.01%) |
Jan 22, 2015 | 84.23 | 85.88 | 82.33 | 85.67 | 39,822 | +1.72(+2.05%) |
Jan 21, 2015 | 83.89 | 84.69 | 82.70 | 83.94 | 65,805 | -0.53(-0.63%) |
Jan 20, 2015 | 84.75 | 86.04 | 82.71 | 84.48 | 95,090 | -0.37(-0.44%) |
Jan 16, 2015 | 82.44 | 84.92 | 82.44 | 84.85 | 103,254 | +2.00(+2.41%) |
Jan 15, 2015 | 81.52 | 83.51 | 80.67 | 82.85 | 79,236 | +1.16(+1.42%) |
Jan 14, 2015 | 80.89 | 82.43 | 80.89 | 81.69 | 170,468 | -0.22(-0.26%) |
Jan 13, 2015 | 81.70 | 82.18 | 80.44 | 81.91 | 93,670 | +0.34(+0.42%) |
Jan 12, 2015 | 81.69 | 81.95 | 80.03 | 81.56 | 62,898 | +0.01(+0.01%) |
Jan 09, 2015 | 82.29 | 82.57 | 80.91 | 81.55 | 84,722 | -0.52(-0.64%) |
Jan 08, 2015 | 81.70 | 82.68 | 81.07 | 82.07 | 97,139 | +0.97(+1.20%) |
Jan 07, 2015 | 80.55 | 81.41 | 79.69 | 81.10 | 123,280 | +1.19(+1.49%) |
Jan 06, 2015 | 80.72 | 82.42 | 78.67 | 79.91 | 96,689 | -1.04(-1.29%) |
Jan 05, 2015 | 81.65 | 81.66 | 79.94 | 80.95 | 65,754 | -1.25(-1.52%) |
Jan 02, 2015 | 83.61 | 83.85 | 81.69 | 82.20 | 64,431 | -1.08(-1.30%) |
Dec 31, 2014 | 85.17 | 83.29 | 83.29 | 83.29 | 73,348 | -1.44(-1.70%) |
Dec 30, 2014 | 86.81 | 87.44 | 84.20 | 84.72 | 64,842 | -2.59(-2.97%) |
Dec 29, 2014 | 85.55 | 87.55 | 84.32 | 87.31 | 61,269 | +2.04(+2.39%) |
Dec 26, 2014 | 85.10 | 86.11 | 84.82 | 85.27 | 30,254 | +0.20(+0.23%) |
Dec 24, 2014 | 84.77 | 85.08 | 85.08 | 85.08 | 19,505 | +0.31(+0.37%) |
Dec 23, 2014 | 85.59 | 85.66 | 83.72 | 84.76 | 59,070 | -0.31(-0.37%) |
Dec 22, 2014 | 84.76 | 86.05 | 83.40 | 85.08 | 72,878 | -0.07(-0.08%) |
Dec 19, 2014 | 83.87 | 85.21 | 82.01 | 85.15 | 201,972 | +1.08(+1.29%) |
Dec 18, 2014 | 83.96 | 84.29 | 82.11 | 84.06 | 75,925 | +0.89(+1.07%) |
Dec 17, 2014 | 81.19 | 83.42 | 80.26 | 83.18 | 102,699 | +2.43(+3.01%) |
Dec 16, 2014 | 81.48 | 82.86 | 80.44 | 80.75 | 79,936 | -0.54(-0.67%) |
Dec 15, 2014 | 83.57 | 84.55 | 81.28 | 81.29 | 75,450 | -2.42(-2.89%) |
Dec 12, 2014 | 83.69 | 84.78 | 82.59 | 83.70 | 111,146 | -1.51(-1.78%) |
Dec 11, 2014 | 82.03 | 85.60 | 81.35 | 85.22 | 111,143 | +3.42(+4.18%) |
Dec 10, 2014 | 81.44 | 86.25 | 78.16 | 81.80 | 265,641 | +7.03(+9.40%) |
Dec 09, 2014 | 72.84 | 75.38 | 72.31 | 74.77 | 114,924 | +1.84(+2.52%) |
Dec 08, 2014 | 73.54 | 74.71 | 72.68 | 72.93 | 29,585 | -0.76(-1.03%) |
Dec 05, 2014 | 72.55 | 73.93 | 72.55 | 73.69 | 91,061 | +1.02(+1.41%) |
Dec 04, 2014 | 71.97 | 72.81 | 71.83 | 72.66 | 71,914 | +0.45(+0.63%) |
Dec 03, 2014 | 70.97 | 72.79 | 70.59 | 72.21 | 41,371 | +1.04(+1.46%) |
Dec 02, 2014 | 71.61 | 72.19 | 70.70 | 71.17 | 41,223 | -0.11(-0.15%) |
Dec 01, 2014 | 72.56 | 72.56 | 70.99 | 71.28 | 50,311 | -0.33(-0.47%) |
Nov 28, 2014 | 71.88 | 73.30 | 71.52 | 71.61 | 21,621 | -0.44(-0.61%) |
Nov 26, 2014 | 71.12 | 72.05 | 72.05 | 72.05 | 33,769 | +0.74(+1.03%) |
Nov 25, 2014 | 71.42 | 71.89 | 69.79 | 71.32 | 41,180 | +0.13(+0.18%) |
Nov 24, 2014 | 70.97 | 71.27 | 70.19 | 71.19 | 57,416 | +0.60(+0.85%) |
Nov 21, 2014 | 71.97 | 72.15 | 70.43 | 70.59 | 51,545 | -0.51(-0.72%) |
Nov 20, 2014 | 70.03 | 71.24 | 69.69 | 71.10 | 35,355 | +0.70(+0.99%) |
Nov 19, 2014 | 71.70 | 72.30 | 70.06 | 70.40 | 31,539 | -1.20(-1.68%) |
Nov 18, 2014 | 70.71 | 72.08 | 70.49 | 71.60 | 44,164 | +1.21(+1.72%) |
Nov 17, 2014 | 71.22 | 71.35 | 70.17 | 70.39 | 52,090 | -0.57(-0.80%) |
Nov 14, 2014 | 70.84 | 71.40 | 70.24 | 70.96 | 42,735 | -0.03(-0.04%) |
Nov 13, 2014 | 72.06 | 72.06 | 70.70 | 70.99 | 34,423 | -0.61(-0.85%) |
Nov 12, 2014 | 71.92 | 71.92 | 71.00 | 71.60 | 59,829 | -0.11(-0.15%) |
Nov 11, 2014 | 71.88 | 72.16 | 71.10 | 71.71 | 31,881 | +0.00(+0.00%) |
Nov 10, 2014 | 71.62 | 72.20 | 70.98 | 71.71 | 56,001 | -0.06(-0.08%) |
Nov 07, 2014 | 72.26 | 72.47 | 71.41 | 71.77 | 49,865 | -0.34(-0.48%) |
Nov 06, 2014 | 72.35 | 72.69 | 71.62 | 72.11 | 44,544 | -0.33(-0.46%) |
Nov 05, 2014 | 72.67 | 72.67 | 72.01 | 72.45 | 58,862 | +0.25(+0.34%) |
Nov 04, 2014 | 71.60 | 72.31 | 71.08 | 72.20 | 48,509 | +1.02(+1.44%) |