Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 84.74 | 84.97 | 84.09 | 84.79 | 3,398,753 | +0.25(+0.30%) |
Feb 26, 2015 | 84.83 | 85.05 | 84.16 | 84.54 | 6,628,483 | -0.55(-0.65%) |
Feb 25, 2015 | 87.44 | 87.44 | 84.85 | 85.09 | 5,194,117 | -2.53(-2.89%) |
Feb 24, 2015 | 88.00 | 88.83 | 86.05 | 87.62 | 5,942,323 | +0.90(+1.04%) |
Feb 23, 2015 | 86.08 | 86.87 | 85.83 | 86.72 | 5,340,815 | +0.64(+0.74%) |
Feb 20, 2015 | 85.62 | 86.12 | 84.92 | 86.08 | 3,754,892 | +0.58(+0.68%) |
Feb 19, 2015 | 85.07 | 85.73 | 84.86 | 85.50 | 2,971,485 | +0.33(+0.39%) |
Feb 18, 2015 | 85.10 | 85.27 | 84.79 | 85.17 | 2,318,351 | -0.02(-0.02%) |
Feb 17, 2015 | 84.60 | 85.29 | 84.29 | 85.19 | 2,838,319 | +0.29(+0.34%) |
Feb 13, 2015 | 84.57 | 84.90 | 84.90 | 84.90 | 2,098,000 | +0.40(+0.47%) |
Feb 12, 2015 | 85.00 | 85.10 | 83.99 | 84.50 | 3,445,086 | -0.29(-0.34%) |
Feb 11, 2015 | 82.23 | 84.88 | 82.23 | 84.79 | 4,142,153 | +2.55(+3.10%) |
Feb 10, 2015 | 81.59 | 82.27 | 80.91 | 82.24 | 3,319,742 | +1.00(+1.23%) |
Feb 09, 2015 | 82.00 | 82.46 | 80.87 | 81.24 | 3,072,053 | -0.60(-0.73%) |
Feb 06, 2015 | 83.13 | 83.13 | 81.45 | 81.84 | 2,305,720 | -0.85(-1.03%) |
Feb 05, 2015 | 82.75 | 83.10 | 82.20 | 82.69 | 1,812,890 | +0.35(+0.43%) |
Feb 04, 2015 | 82.06 | 83.26 | 81.61 | 82.34 | 6,078,361 | +0.47(+0.57%) |
Feb 03, 2015 | 81.84 | 82.47 | 80.94 | 81.87 | 4,300,270 | +0.09(+0.11%) |
Feb 02, 2015 | 81.33 | 81.91 | 79.01 | 81.78 | 5,404,368 | +1.07(+1.33%) |
Jan 30, 2015 | 81.87 | 82.48 | 80.60 | 80.71 | 4,553,327 | -1.57(-1.91%) |
Jan 29, 2015 | 82.20 | 82.29 | 80.81 | 82.28 | 4,543,898 | +0.33(+0.40%) |
Jan 28, 2015 | 83.54 | 84.08 | 81.75 | 81.95 | 5,764,361 | -1.72(-2.06%) |
Jan 27, 2015 | 84.30 | 84.73 | 83.29 | 83.67 | 2,878,775 | -1.08(-1.27%) |
Jan 26, 2015 | 85.00 | 85.24 | 84.10 | 84.75 | 3,548,789 | -0.05(-0.06%) |
Jan 23, 2015 | 85.21 | 85.42 | 84.42 | 84.80 | 2,449,656 | -0.19(-0.22%) |
Jan 22, 2015 | 83.79 | 85.01 | 83.24 | 84.99 | 3,716,923 | +1.45(+1.74%) |
Jan 21, 2015 | 83.09 | 84.10 | 82.90 | 83.54 | 3,761,687 | +0.06(+0.07%) |
Jan 20, 2015 | 85.27 | 85.32 | 82.76 | 83.48 | 5,339,394 | -1.90(-2.23%) |
Jan 16, 2015 | 84.19 | 85.45 | 83.60 | 85.38 | 3,369,775 | +1.08(+1.28%) |
Jan 15, 2015 | 84.95 | 85.62 | 84.24 | 84.30 | 3,394,349 | +0.04(+0.05%) |
Jan 14, 2015 | 82.62 | 84.40 | 82.62 | 84.26 | 4,435,546 | +0.68(+0.81%) |
Jan 13, 2015 | 83.81 | 84.77 | 83.04 | 83.58 | 2,959,017 | +0.50(+0.60%) |
Jan 12, 2015 | 85.13 | 85.47 | 82.91 | 83.08 | 9,929,662 | -1.82(-2.14%) |
Jan 09, 2015 | 86.08 | 86.38 | 84.71 | 84.90 | 2,629,088 | -1.51(-1.75%) |
Jan 08, 2015 | 85.19 | 86.64 | 85.10 | 86.41 | 4,478,617 | +1.85(+2.19%) |
Jan 07, 2015 | 83.61 | 85.08 | 83.55 | 84.56 | 3,442,039 | +1.28(+1.54%) |
Jan 06, 2015 | 84.25 | 85.21 | 83.04 | 83.28 | 3,966,822 | -0.94(-1.12%) |
Jan 05, 2015 | 84.49 | 85.50 | 83.81 | 84.22 | 4,429,769 | -0.43(-0.51%) |
Jan 02, 2015 | 84.91 | 85.42 | 84.18 | 84.65 | 2,491,061 | -0.02(-0.02%) |
Dec 31, 2014 | 86.17 | 84.67 | 84.67 | 84.67 | 2,648,900 | -1.08(-1.26%) |
Dec 30, 2014 | 85.60 | 86.24 | 85.54 | 85.75 | 1,738,611 | -0.21(-0.24%) |
Dec 29, 2014 | 85.74 | 86.21 | 85.41 | 85.96 | 2,112,417 | +0.22(+0.26%) |
Dec 26, 2014 | 85.74 | 86.27 | 85.21 | 85.73 | 1,956,750 | +0.25(+0.30%) |
Dec 24, 2014 | 85.83 | 85.48 | 85.48 | 85.48 | 1,643,200 | -0.40(-0.47%) |
Dec 23, 2014 | 82.82 | 85.90 | 82.46 | 85.88 | 6,283,102 | +3.55(+4.31%) |
Dec 22, 2014 | 81.25 | 82.39 | 81.24 | 82.33 | 3,276,343 | +1.36(+1.69%) |
Dec 19, 2014 | 80.61 | 81.82 | 80.35 | 80.97 | 10,130,127 | +0.49(+0.61%) |
Dec 18, 2014 | 80.80 | 80.88 | 79.85 | 80.48 | 4,534,824 | +0.54(+0.68%) |
Dec 17, 2014 | 79.36 | 80.15 | 78.89 | 79.94 | 6,292,737 | +0.49(+0.62%) |
Dec 16, 2014 | 81.00 | 81.80 | 79.44 | 79.45 | 8,387,085 | -3.32(-4.01%) |
Dec 15, 2014 | 83.29 | 83.88 | 82.07 | 82.77 | 3,181,132 | -0.11(-0.13%) |
Dec 12, 2014 | 83.30 | 84.26 | 82.88 | 82.88 | 2,856,604 | -1.10(-1.31%) |
Dec 11, 2014 | 84.00 | 84.45 | 83.50 | 83.98 | 2,533,814 | +0.28(+0.33%) |
Dec 10, 2014 | 84.97 | 85.47 | 83.47 | 83.70 | 2,822,382 | -1.98(-2.31%) |
Dec 09, 2014 | 84.44 | 85.72 | 83.86 | 85.68 | 3,814,030 | +0.81(+0.95%) |
Dec 08, 2014 | 84.52 | 85.06 | 84.31 | 84.87 | 3,503,104 | +0.29(+0.34%) |
Dec 05, 2014 | 84.27 | 84.74 | 84.01 | 84.58 | 2,684,530 | +0.55(+0.65%) |
Dec 04, 2014 | 83.96 | 84.51 | 83.59 | 84.03 | 3,549,883 | -0.27(-0.32%) |
Dec 03, 2014 | 84.32 | 84.73 | 84.19 | 84.30 | 3,987,473 | +0.18(+0.21%) |
Dec 02, 2014 | 83.54 | 84.42 | 83.35 | 84.12 | 3,479,918 | +0.47(+0.56%) |