Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 81.03 | 81.36 | 80.63 | 80.76 | 1,658,825 | -0.25(-0.30%) |
Feb 26, 2015 | 81.34 | 81.51 | 80.57 | 81.01 | 964,789 | -0.40(-0.49%) |
Feb 25, 2015 | 82.17 | 82.36 | 81.26 | 81.41 | 1,368,811 | -0.85(-1.04%) |
Feb 24, 2015 | 81.05 | 82.49 | 81.02 | 82.27 | 1,356,985 | +1.22(+1.50%) |
Feb 23, 2015 | 81.26 | 81.33 | 80.79 | 81.05 | 737,909 | -0.21(-0.25%) |
Feb 20, 2015 | 80.41 | 81.44 | 79.99 | 81.26 | 1,410,269 | +0.54(+0.67%) |
Feb 19, 2015 | 80.46 | 81.02 | 80.14 | 80.72 | 718,320 | -0.22(-0.27%) |
Feb 18, 2015 | 80.69 | 81.09 | 80.50 | 80.94 | 828,661 | +0.19(+0.23%) |
Feb 17, 2015 | 80.41 | 80.84 | 80.30 | 80.75 | 871,188 | +0.10(+0.12%) |
Feb 13, 2015 | 80.03 | 80.65 | 80.65 | 80.65 | 972,259 | +0.76(+0.95%) |
Feb 12, 2015 | 79.70 | 79.99 | 79.14 | 79.89 | 1,545,807 | +0.59(+0.75%) |
Feb 11, 2015 | 79.57 | 79.71 | 78.80 | 79.30 | 1,604,743 | -0.21(-0.26%) |
Feb 10, 2015 | 78.69 | 79.72 | 78.38 | 79.51 | 1,217,664 | +1.16(+1.48%) |
Feb 09, 2015 | 79.00 | 79.56 | 78.15 | 78.35 | 2,408,924 | -0.76(-0.96%) |
Feb 06, 2015 | 78.97 | 79.60 | 78.88 | 79.11 | 1,223,850 | +0.13(+0.17%) |
Feb 05, 2015 | 78.96 | 79.33 | 78.75 | 78.97 | 1,350,183 | +0.39(+0.50%) |
Feb 04, 2015 | 79.06 | 79.16 | 78.27 | 78.58 | 2,096,849 | -0.66(-0.83%) |
Feb 03, 2015 | 78.83 | 79.43 | 78.56 | 79.24 | 1,851,923 | +0.77(+0.98%) |
Feb 02, 2015 | 76.74 | 78.77 | 76.48 | 78.47 | 2,651,645 | +1.55(+2.02%) |
Jan 30, 2015 | 78.18 | 78.18 | 76.73 | 76.91 | 3,903,979 | -1.58(-2.01%) |
Jan 29, 2015 | 76.81 | 78.83 | 76.10 | 78.49 | 3,983,211 | +4.16(+5.59%) |
Jan 28, 2015 | 75.02 | 75.68 | 73.98 | 74.33 | 2,756,100 | -0.65(-0.87%) |
Jan 27, 2015 | 75.82 | 76.00 | 74.80 | 74.98 | 1,629,373 | -1.79(-2.33%) |
Jan 26, 2015 | 76.78 | 77.04 | 76.35 | 76.77 | 1,787,048 | +0.07(+0.10%) |
Jan 23, 2015 | 76.96 | 77.22 | 76.50 | 76.70 | 1,364,248 | -0.39(-0.51%) |
Jan 22, 2015 | 76.38 | 77.29 | 75.64 | 77.09 | 1,559,640 | +1.17(+1.55%) |
Jan 21, 2015 | 75.07 | 75.94 | 74.84 | 75.92 | 1,515,280 | +0.52(+0.69%) |
Jan 20, 2015 | 75.74 | 75.97 | 74.37 | 75.40 | 1,248,783 | -0.02(-0.02%) |
Jan 16, 2015 | 75.34 | 75.42 | 75.42 | 75.42 | 1,700,388 | +0.08(+0.11%) |
Jan 15, 2015 | 76.86 | 77.46 | 75.25 | 75.34 | 1,592,399 | -1.53(-1.99%) |
Jan 14, 2015 | 75.58 | 76.93 | 75.58 | 76.86 | 1,938,812 | +0.10(+0.13%) |
Jan 13, 2015 | 77.86 | 78.47 | 76.15 | 76.77 | 1,619,793 | -0.44(-0.57%) |
Jan 12, 2015 | 77.76 | 77.88 | 76.91 | 77.21 | 1,340,795 | -0.49(-0.63%) |
Jan 09, 2015 | 78.52 | 78.64 | 77.45 | 77.70 | 1,744,920 | -1.49(-1.89%) |
Jan 08, 2015 | 77.74 | 79.21 | 77.74 | 79.20 | 1,253,416 | +1.48(+1.90%) |
Jan 07, 2015 | 76.94 | 78.02 | 76.53 | 77.72 | 1,760,844 | +1.31(+1.72%) |
Jan 06, 2015 | 77.18 | 77.51 | 75.76 | 76.40 | 1,440,410 | -0.77(-1.00%) |
Jan 05, 2015 | 78.21 | 78.39 | 76.99 | 77.18 | 1,481,033 | -1.68(-2.14%) |
Jan 02, 2015 | 79.31 | 79.51 | 77.94 | 78.86 | 673,540 | -0.05(-0.06%) |
Dec 31, 2014 | 79.81 | 78.91 | 78.91 | 78.91 | 696,471 | -0.53(-0.66%) |
Dec 30, 2014 | 79.34 | 79.62 | 79.02 | 79.43 | 1,026,156 | -0.01(-0.01%) |
Dec 29, 2014 | 79.41 | 80.04 | 79.39 | 79.44 | 1,287,971 | -0.26(-0.33%) |
Dec 26, 2014 | 80.16 | 80.26 | 79.70 | 79.71 | 660,264 | -0.25(-0.32%) |
Dec 24, 2014 | 79.99 | 79.96 | 79.96 | 79.96 | 622,684 | +0.03(+0.04%) |
Dec 23, 2014 | 80.03 | 80.21 | 79.75 | 79.93 | 1,281,763 | +0.21(+0.26%) |
Dec 22, 2014 | 79.75 | 80.08 | 79.25 | 79.72 | 1,566,386 | +0.14(+0.18%) |
Dec 19, 2014 | 79.43 | 79.82 | 78.97 | 79.58 | 1,799,214 | +0.40(+0.51%) |
Dec 18, 2014 | 78.46 | 79.19 | 78.15 | 79.18 | 1,324,307 | +1.66(+2.14%) |
Dec 17, 2014 | 76.86 | 77.69 | 76.27 | 77.52 | 1,310,776 | +0.67(+0.87%) |
Dec 16, 2014 | 76.00 | 78.01 | 76.00 | 76.86 | 1,350,983 | +0.55(+0.72%) |
Dec 15, 2014 | 77.33 | 77.76 | 76.09 | 76.31 | 1,125,595 | -0.65(-0.84%) |
Dec 12, 2014 | 77.31 | 77.71 | 76.91 | 76.95 | 1,095,716 | -1.01(-1.30%) |
Dec 11, 2014 | 78.02 | 78.72 | 77.73 | 77.96 | 1,372,008 | +0.39(+0.51%) |
Dec 10, 2014 | 78.07 | 78.40 | 77.37 | 77.57 | 1,580,060 | -0.91(-1.16%) |
Dec 09, 2014 | 77.29 | 78.51 | 77.14 | 78.48 | 1,134,295 | +0.21(+0.26%) |
Dec 08, 2014 | 78.43 | 78.82 | 77.97 | 78.28 | 1,056,840 | -0.25(-0.31%) |
Dec 05, 2014 | 77.82 | 78.61 | 77.73 | 78.52 | 1,562,570 | +0.63(+0.81%) |
Dec 04, 2014 | 78.06 | 78.26 | 77.47 | 77.89 | 1,505,564 | -0.43(-0.55%) |
Dec 03, 2014 | 77.49 | 78.49 | 77.47 | 78.32 | 1,023,557 | +0.72(+0.93%) |
Dec 02, 2014 | 77.00 | 78.10 | 76.81 | 77.59 | 2,796,924 | +0.76(+0.99%) |