Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 73.67 | 74.96 | 73.25 | 74.24 | 469,015 | +0.50(+0.68%) |
Feb 26, 2015 | 74.79 | 75.58 | 73.46 | 73.74 | 485,134 | -0.88(-1.18%) |
Feb 25, 2015 | 74.01 | 75.14 | 74.01 | 74.62 | 541,410 | +0.66(+0.89%) |
Feb 24, 2015 | 75.76 | 75.82 | 73.75 | 73.96 | 866,526 | -1.55(-2.05%) |
Feb 23, 2015 | 75.45 | 75.89 | 74.17 | 75.51 | 785,998 | -0.45(-0.59%) |
Feb 20, 2015 | 73.49 | 76.13 | 73.17 | 75.96 | 655,890 | +2.47(+3.36%) |
Feb 19, 2015 | 73.94 | 74.20 | 73.03 | 73.49 | 866,638 | -0.52(-0.70%) |
Feb 18, 2015 | 74.20 | 74.84 | 73.60 | 74.01 | 1,178,108 | -0.86(-1.15%) |
Feb 17, 2015 | 77.39 | 77.39 | 74.78 | 74.87 | 800,749 | -2.21(-2.87%) |
Feb 13, 2015 | 76.64 | 77.08 | 77.08 | 77.08 | 554,500 | +0.61(+0.80%) |
Feb 12, 2015 | 75.25 | 76.76 | 74.30 | 76.47 | 754,055 | +1.54(+2.06%) |
Feb 11, 2015 | 74.47 | 75.49 | 73.93 | 74.93 | 751,105 | +0.37(+0.50%) |
Feb 10, 2015 | 73.63 | 75.15 | 73.17 | 74.56 | 1,006,327 | +1.92(+2.64%) |
Feb 09, 2015 | 71.25 | 73.15 | 71.25 | 72.64 | 1,064,159 | -0.25(-0.34%) |
Feb 06, 2015 | 74.47 | 74.47 | 72.25 | 72.89 | 1,183,266 | -1.11(-1.50%) |
Feb 05, 2015 | 71.71 | 74.75 | 71.71 | 74.00 | 1,474,006 | +2.44(+3.41%) |
Feb 04, 2015 | 71.53 | 72.18 | 70.65 | 71.56 | 1,688,392 | -0.40(-0.56%) |
Feb 03, 2015 | 69.37 | 72.06 | 68.38 | 71.96 | 1,947,888 | +3.00(+4.35%) |
Feb 02, 2015 | 67.34 | 70.25 | 67.15 | 68.96 | 3,284,752 | +2.91(+4.41%) |
Jan 30, 2015 | 68.50 | 69.41 | 65.65 | 66.05 | 8,227,924 | -16.22(-19.72%) |
Jan 29, 2015 | 82.04 | 83.34 | 81.48 | 82.27 | 1,726,859 | +0.79(+0.97%) |
Jan 28, 2015 | 81.69 | 83.25 | 80.61 | 81.48 | 1,088,439 | +0.54(+0.67%) |
Jan 27, 2015 | 80.30 | 81.45 | 79.52 | 80.94 | 895,025 | -0.40(-0.49%) |
Jan 26, 2015 | 78.30 | 81.80 | 77.82 | 81.34 | 926,792 | +3.01(+3.84%) |
Jan 23, 2015 | 78.38 | 78.86 | 77.38 | 78.33 | 1,409,431 | -0.11(-0.14%) |
Jan 22, 2015 | 79.60 | 80.47 | 78.25 | 78.44 | 1,399,504 | -0.85(-1.07%) |
Jan 21, 2015 | 78.70 | 80.45 | 77.80 | 79.29 | 1,385,391 | +0.13(+0.16%) |
Jan 20, 2015 | 86.70 | 87.11 | 77.69 | 79.16 | 3,099,762 | -7.30(-8.44%) |
Jan 16, 2015 | 85.66 | 87.11 | 84.06 | 86.46 | 917,026 | +1.11(+1.30%) |
Jan 15, 2015 | 89.64 | 89.97 | 84.93 | 85.35 | 1,272,740 | -4.30(-4.80%) |
Jan 14, 2015 | 91.70 | 91.70 | 88.16 | 89.65 | 808,469 | -3.77(-4.04%) |
Jan 13, 2015 | 94.35 | 95.45 | 92.01 | 93.42 | 810,248 | -0.68(-0.72%) |
Jan 12, 2015 | 94.33 | 94.60 | 93.00 | 94.10 | 343,306 | +0.35(+0.37%) |
Jan 09, 2015 | 94.46 | 94.46 | 93.20 | 93.75 | 559,592 | -0.26(-0.28%) |
Jan 08, 2015 | 91.42 | 94.24 | 91.30 | 94.01 | 864,823 | +3.66(+4.05%) |
Jan 07, 2015 | 88.61 | 91.28 | 88.17 | 90.35 | 631,218 | +2.84(+3.25%) |
Jan 06, 2015 | 89.39 | 89.49 | 87.36 | 87.51 | 1,488,690 | -1.55(-1.74%) |
Jan 05, 2015 | 89.30 | 90.22 | 88.10 | 89.06 | 713,761 | -0.68(-0.76%) |
Jan 02, 2015 | 91.72 | 91.73 | 88.69 | 89.74 | 738,428 | -1.30(-1.43%) |
Dec 31, 2014 | 91.90 | 91.04 | 91.04 | 91.04 | 496,100 | -0.82(-0.89%) |
Dec 30, 2014 | 92.39 | 93.21 | 91.22 | 91.86 | 430,956 | -0.78(-0.84%) |
Dec 29, 2014 | 92.31 | 93.69 | 91.76 | 92.64 | 727,691 | +0.33(+0.36%) |
Dec 26, 2014 | 91.06 | 93.56 | 91.06 | 92.31 | 489,182 | +1.36(+1.50%) |
Dec 24, 2014 | 91.79 | 90.95 | 90.95 | 90.95 | 379,400 | -1.01(-1.10%) |
Dec 23, 2014 | 92.50 | 93.40 | 91.51 | 91.96 | 661,550 | -0.28(-0.30%) |
Dec 22, 2014 | 93.44 | 93.72 | 92.00 | 92.24 | 551,471 | -1.07(-1.15%) |
Dec 19, 2014 | 95.24 | 95.25 | 92.43 | 93.31 | 1,240,459 | -1.94(-2.04%) |
Dec 18, 2014 | 94.88 | 95.82 | 94.50 | 95.25 | 735,910 | +1.49(+1.59%) |
Dec 17, 2014 | 92.67 | 94.15 | 92.38 | 93.76 | 782,934 | +1.45(+1.57%) |
Dec 16, 2014 | 95.07 | 95.47 | 92.22 | 92.31 | 906,447 | -3.18(-3.33%) |
Dec 15, 2014 | 97.82 | 98.44 | 95.39 | 95.49 | 1,041,782 | -1.49(-1.54%) |
Dec 12, 2014 | 95.30 | 99.88 | 95.30 | 96.98 | 719,090 | +0.75(+0.78%) |
Dec 11, 2014 | 96.13 | 97.60 | 96.01 | 96.23 | 406,212 | +0.37(+0.39%) |
Dec 10, 2014 | 97.42 | 98.31 | 95.61 | 95.86 | 434,987 | -1.75(-1.79%) |
Dec 09, 2014 | 97.59 | 98.22 | 96.25 | 97.61 | 756,902 | -0.69(-0.70%) |
Dec 08, 2014 | 98.50 | 98.65 | 97.63 | 98.30 | 609,393 | -0.27(-0.27%) |
Dec 05, 2014 | 97.54 | 97.99 | 96.90 | 98.57 | 735,164 | +1.90(+1.97%) |
Dec 04, 2014 | 97.17 | 98.14 | 96.00 | 96.67 | 725,883 | +0.13(+0.13%) |
Dec 03, 2014 | 95.96 | 96.97 | 95.30 | 96.54 | 855,236 | +0.68(+0.71%) |
Dec 02, 2014 | 94.79 | 96.63 | 94.79 | 95.86 | 435,284 | +1.16(+1.22%) |