Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 83.24 | 83.26 | 83.03 | 83.03 | 11,557 | -0.12(-0.15%) |
Feb 26, 2015 | 83.27 | 83.42 | 83.06 | 83.15 | 18,643 | -0.19(-0.23%) |
Feb 25, 2015 | 83.34 | 83.51 | 83.16 | 83.35 | 5,108 | +0.05(+0.06%) |
Feb 24, 2015 | 83.09 | 83.40 | 83.09 | 83.29 | 12,972 | +0.27(+0.33%) |
Feb 23, 2015 | 82.91 | 83.12 | 82.80 | 83.02 | 13,627 | -0.16(-0.19%) |
Feb 20, 2015 | 82.64 | 83.18 | 82.28 | 83.18 | 24,929 | +0.42(+0.51%) |
Feb 19, 2015 | 82.54 | 82.85 | 82.52 | 82.76 | 16,102 | -0.01(-0.01%) |
Feb 18, 2015 | 82.68 | 82.79 | 82.58 | 82.77 | 11,861 | +0.07(+0.08%) |
Feb 17, 2015 | 82.51 | 82.70 | 82.46 | 82.70 | 1,474 | +0.12(+0.15%) |
Feb 13, 2015 | 82.35 | 82.58 | 82.58 | 82.58 | 55,600 | +0.36(+0.44%) |
Feb 12, 2015 | 81.86 | 82.22 | 81.80 | 82.22 | 10,286 | +0.93(+1.15%) |
Feb 11, 2015 | 81.27 | 81.45 | 81.18 | 81.29 | 9,392 | +0.01(+0.01%) |
Feb 10, 2015 | 80.78 | 81.28 | 80.63 | 81.28 | 4,888 | +0.41(+0.50%) |
Feb 09, 2015 | 80.67 | 81.22 | 80.67 | 80.87 | 22,874 | -0.21(-0.26%) |
Feb 06, 2015 | 81.39 | 81.68 | 81.01 | 81.08 | 46,235 | -0.18(-0.22%) |
Feb 05, 2015 | 80.81 | 81.26 | 80.74 | 81.26 | 8,773 | +1.02(+1.27%) |
Feb 04, 2015 | 80.31 | 80.65 | 80.24 | 80.24 | 32,601 | -0.38(-0.47%) |
Feb 03, 2015 | 79.84 | 80.63 | 79.84 | 80.63 | 25,952 | +1.44(+1.82%) |
Feb 02, 2015 | 78.18 | 79.18 | 78.14 | 79.18 | 27,120 | +0.72(+0.91%) |
Jan 30, 2015 | 78.81 | 79.21 | 78.46 | 78.46 | 39,216 | -0.69(-0.87%) |
Jan 29, 2015 | 78.95 | 79.15 | 78.27 | 79.15 | 12,145 | +0.50(+0.64%) |
Jan 28, 2015 | 79.65 | 79.75 | 78.64 | 78.65 | 11,591 | -1.23(-1.54%) |
Jan 27, 2015 | 79.82 | 80.20 | 79.56 | 79.88 | 27,267 | -0.75(-0.92%) |
Jan 26, 2015 | 80.03 | 80.63 | 79.89 | 80.63 | 13,479 | +0.36(+0.45%) |
Jan 23, 2015 | 80.63 | 80.63 | 80.27 | 80.27 | 21,833 | -0.28(-0.34%) |
Jan 22, 2015 | 79.43 | 80.54 | 79.35 | 80.54 | 9,169 | +1.35(+1.71%) |
Jan 21, 2015 | 78.97 | 79.42 | 78.68 | 79.19 | 4,972 | +0.33(+0.42%) |
Jan 20, 2015 | 79.29 | 79.29 | 78.45 | 78.86 | 27,975 | -0.30(-0.38%) |
Jan 16, 2015 | 78.06 | 79.15 | 78.06 | 79.15 | 18,436 | +1.03(+1.32%) |
Jan 15, 2015 | 78.83 | 78.83 | 78.10 | 78.12 | 10,492 | -0.61(-0.77%) |
Jan 14, 2015 | 78.74 | 78.74 | 78.00 | 78.72 | 18,236 | -0.49(-0.62%) |
Jan 13, 2015 | 80.38 | 80.76 | 78.94 | 79.22 | 19,352 | -0.18(-0.22%) |
Jan 12, 2015 | 79.62 | 79.62 | 79.16 | 79.40 | 25,702 | -0.69(-0.86%) |
Jan 09, 2015 | 80.77 | 80.77 | 80.06 | 80.08 | 9,400 | -0.59(-0.73%) |
Jan 08, 2015 | 80.22 | 80.78 | 80.22 | 80.68 | 29,168 | +1.34(+1.69%) |
Jan 07, 2015 | 79.24 | 79.41 | 78.96 | 79.34 | 37,817 | +0.73(+0.92%) |
Jan 06, 2015 | 79.79 | 79.79 | 78.16 | 78.61 | 10,573 | -0.95(-1.19%) |
Jan 05, 2015 | 80.20 | 80.20 | 79.43 | 79.56 | 30,180 | -1.36(-1.68%) |
Jan 02, 2015 | 81.31 | 81.47 | 80.51 | 80.92 | 24,140 | -0.67(-0.83%) |
Dec 31, 2014 | 82.22 | 81.59 | 81.59 | 81.59 | 6,547 | -0.44(-0.53%) |
Dec 30, 2014 | 82.27 | 82.27 | 81.96 | 82.03 | 5,315 | -0.32(-0.38%) |
Dec 29, 2014 | 82.13 | 82.39 | 82.13 | 82.35 | 14,931 | +0.18(+0.21%) |
Dec 26, 2014 | 82.18 | 82.20 | 81.72 | 82.17 | 14,746 | +0.29(+0.36%) |
Dec 24, 2014 | 81.53 | 81.88 | 81.88 | 81.88 | 83,199 | +0.17(+0.20%) |
Dec 23, 2014 | 81.82 | 81.82 | 81.64 | 81.71 | 9,536 | +0.35(+0.43%) |
Dec 22, 2014 | 81.34 | 81.39 | 81.02 | 81.36 | 14,493 | +0.14(+0.17%) |
Dec 19, 2014 | 80.97 | 81.38 | 80.80 | 81.23 | 19,291 | +0.65(+0.81%) |
Dec 18, 2014 | 79.99 | 80.57 | 79.99 | 80.57 | 14,802 | +1.31(+1.66%) |
Dec 17, 2014 | 77.62 | 79.26 | 77.62 | 79.26 | 13,093 | +1.72(+2.22%) |
Dec 16, 2014 | 77.75 | 78.85 | 77.54 | 77.54 | 4,105 | -0.40(-0.52%) |
Dec 15, 2014 | 78.90 | 79.03 | 77.90 | 77.94 | 19,269 | -0.59(-0.75%) |
Dec 12, 2014 | 78.95 | 79.28 | 78.45 | 78.53 | 19,412 | -1.38(-1.73%) |
Dec 11, 2014 | 79.88 | 80.33 | 79.69 | 79.91 | 24,587 | +0.33(+0.42%) |
Dec 10, 2014 | 80.30 | 80.30 | 79.39 | 79.58 | 41,325 | -1.07(-1.32%) |
Dec 09, 2014 | 79.67 | 80.65 | 79.46 | 80.65 | 10,925 | +0.28(+0.35%) |
Dec 08, 2014 | 81.11 | 81.11 | 80.29 | 80.36 | 6,382 | -0.64(-0.79%) |
Dec 05, 2014 | 80.90 | 81.10 | 80.90 | 81.01 | 37,359 | +0.18(+0.23%) |
Dec 04, 2014 | 80.68 | 80.92 | 80.49 | 80.82 | 25,058 | -0.07(-0.09%) |
Dec 03, 2014 | 80.56 | 81.05 | 80.41 | 80.90 | 25,359 | +0.44(+0.55%) |
Dec 02, 2014 | 79.87 | 80.48 | 79.87 | 80.45 | 17,173 | +0.50(+0.62%) |