Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 74.50 | 75.31 | 73.28 | 73.32 | 125,611 | -1.82(-2.42%) |
Jan 29, 2015 | 75.27 | 75.92 | 73.98 | 75.14 | 112,965 | +0.04(+0.06%) |
Jan 28, 2015 | 77.65 | 78.11 | 74.67 | 75.10 | 162,330 | -2.45(-3.16%) |
Jan 27, 2015 | 78.26 | 79.71 | 77.48 | 77.55 | 139,094 | -2.44(-3.05%) |
Jan 26, 2015 | 79.45 | 80.16 | 78.25 | 79.99 | 156,337 | +0.23(+0.29%) |
Jan 23, 2015 | 78.91 | 81.04 | 78.17 | 79.75 | 161,997 | +0.85(+1.08%) |
Jan 22, 2015 | 76.54 | 78.94 | 75.82 | 78.90 | 182,430 | +2.87(+3.77%) |
Jan 21, 2015 | 75.50 | 76.57 | 75.16 | 76.03 | 148,144 | +0.39(+0.51%) |
Jan 20, 2015 | 75.31 | 76.22 | 74.84 | 75.65 | 134,279 | +0.42(+0.56%) |
Jan 16, 2015 | 74.14 | 75.36 | 74.14 | 75.23 | 166,292 | +1.00(+1.34%) |
Jan 15, 2015 | 75.05 | 75.14 | 73.79 | 74.23 | 181,253 | -0.57(-0.77%) |
Jan 14, 2015 | 75.99 | 76.59 | 73.89 | 74.80 | 130,335 | -2.10(-2.73%) |
Jan 13, 2015 | 77.24 | 79.08 | 76.27 | 76.90 | 279,758 | +0.32(+0.42%) |
Jan 12, 2015 | 75.32 | 77.12 | 75.32 | 76.58 | 271,553 | +1.34(+1.79%) |
Jan 09, 2015 | 83.45 | 83.65 | 75.11 | 75.23 | 448,786 | -8.46(-10.11%) |
Jan 08, 2015 | 82.82 | 84.05 | 82.31 | 83.70 | 195,695 | +1.58(+1.92%) |
Jan 07, 2015 | 81.49 | 82.41 | 79.63 | 82.12 | 194,087 | +1.56(+1.94%) |
Jan 06, 2015 | 80.60 | 81.95 | 79.70 | 80.56 | 181,974 | +0.13(+0.17%) |
Jan 05, 2015 | 80.20 | 81.34 | 79.20 | 80.43 | 192,910 | -0.09(-0.11%) |
Jan 02, 2015 | 82.29 | 82.29 | 79.93 | 80.52 | 109,362 | -1.27(-1.56%) |
Dec 31, 2014 | 82.27 | 81.79 | 81.79 | 81.79 | 118,558 | -0.22(-0.27%) |
Dec 30, 2014 | 82.42 | 83.39 | 82.00 | 82.01 | 58,206 | -0.56(-0.67%) |
Dec 29, 2014 | 83.20 | 83.89 | 82.07 | 82.57 | 106,659 | -0.69(-0.83%) |
Dec 26, 2014 | 82.54 | 84.05 | 81.90 | 83.26 | 330,715 | +1.12(+1.36%) |
Dec 24, 2014 | 82.03 | 82.14 | 82.14 | 82.14 | 71,491 | +0.38(+0.46%) |
Dec 23, 2014 | 81.86 | 83.19 | 81.26 | 81.76 | 104,756 | +0.35(+0.43%) |
Dec 22, 2014 | 81.12 | 81.45 | 80.08 | 81.41 | 103,165 | +0.15(+0.19%) |
Dec 19, 2014 | 82.88 | 82.99 | 80.78 | 81.26 | 185,067 | -1.76(-2.12%) |
Dec 18, 2014 | 83.38 | 83.38 | 81.86 | 83.02 | 131,527 | +0.62(+0.75%) |
Dec 17, 2014 | 79.55 | 82.43 | 79.20 | 82.40 | 172,245 | +2.97(+3.74%) |
Dec 16, 2014 | 79.36 | 80.23 | 79.10 | 79.43 | 250,186 | +0.10(+0.12%) |
Dec 15, 2014 | 79.65 | 80.24 | 78.70 | 79.33 | 196,055 | +0.13(+0.17%) |
Dec 12, 2014 | 75.99 | 79.79 | 75.99 | 79.20 | 342,348 | -0.41(-0.52%) |
Dec 11, 2014 | 79.68 | 81.32 | 79.12 | 79.61 | 189,632 | +0.12(+0.15%) |
Dec 10, 2014 | 81.81 | 83.14 | 79.37 | 79.49 | 167,303 | -2.51(-3.06%) |
Dec 09, 2014 | 81.18 | 82.11 | 80.45 | 82.00 | 96,768 | -0.08(-0.10%) |
Dec 08, 2014 | 83.65 | 84.73 | 81.80 | 82.08 | 110,995 | -1.56(-1.87%) |
Dec 05, 2014 | 82.27 | 83.87 | 82.27 | 83.64 | 126,149 | +1.33(+1.61%) |
Dec 04, 2014 | 82.23 | 82.85 | 80.74 | 82.32 | 102,826 | -0.13(-0.16%) |
Dec 03, 2014 | 81.89 | 82.62 | 81.24 | 82.45 | 130,052 | +0.79(+0.97%) |
Dec 02, 2014 | 82.58 | 83.83 | 81.37 | 81.66 | 173,989 | -0.95(-1.15%) |
Dec 01, 2014 | 86.44 | 86.64 | 82.59 | 82.61 | 139,258 | -4.32(-4.97%) |
Nov 28, 2014 | 85.58 | 88.51 | 85.58 | 86.93 | 142,431 | +1.25(+1.45%) |
Nov 26, 2014 | 85.93 | 85.69 | 85.69 | 85.69 | 127,034 | -0.43(-0.50%) |
Nov 25, 2014 | 86.53 | 87.05 | 85.02 | 86.12 | 141,830 | -0.47(-0.54%) |
Nov 24, 2014 | 84.28 | 86.67 | 84.22 | 86.59 | 158,211 | +2.28(+2.70%) |
Nov 21, 2014 | 85.56 | 85.72 | 83.90 | 84.31 | 89,754 | -0.20(-0.23%) |
Nov 20, 2014 | 83.74 | 84.57 | 83.32 | 84.50 | 75,212 | +0.58(+0.69%) |
Nov 19, 2014 | 85.42 | 85.45 | 83.72 | 83.92 | 91,873 | -1.70(-1.99%) |
Nov 18, 2014 | 85.34 | 86.96 | 84.80 | 85.63 | 166,392 | +0.46(+0.54%) |
Nov 17, 2014 | 84.64 | 86.10 | 83.87 | 85.17 | 186,268 | +0.22(+0.25%) |
Nov 14, 2014 | 85.44 | 86.49 | 84.49 | 84.95 | 187,390 | -0.44(-0.51%) |
Nov 13, 2014 | 85.69 | 86.31 | 84.26 | 85.39 | 147,811 | +0.04(+0.04%) |
Nov 12, 2014 | 84.59 | 85.76 | 83.71 | 85.36 | 141,399 | +0.74(+0.87%) |
Nov 11, 2014 | 85.16 | 85.31 | 83.39 | 84.62 | 154,560 | -0.41(-0.49%) |
Nov 10, 2014 | 82.69 | 85.16 | 82.69 | 85.03 | 175,615 | +2.14(+2.59%) |
Nov 07, 2014 | 82.86 | 82.91 | 82.07 | 82.89 | 123,460 | +0.20(+0.24%) |
Nov 06, 2014 | 81.18 | 82.88 | 81.08 | 82.69 | 161,623 | +1.62(+2.00%) |
Nov 05, 2014 | 79.49 | 81.33 | 79.49 | 81.07 | 170,188 | +1.95(+2.47%) |
Nov 04, 2014 | 78.44 | 79.45 | 78.08 | 79.12 | 237,030 | +0.36(+0.46%) |