Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 88.58 | 88.69 | 87.89 | 87.90 | 214,157 | -0.54(-0.61%) |
Feb 26, 2015 | 87.40 | 88.95 | 87.21 | 88.44 | 166,923 | +0.90(+1.03%) |
Feb 25, 2015 | 87.76 | 88.16 | 87.17 | 87.54 | 117,920 | -0.20(-0.23%) |
Feb 24, 2015 | 87.64 | 87.98 | 87.26 | 87.74 | 138,209 | +0.38(+0.44%) |
Feb 23, 2015 | 87.47 | 87.97 | 86.65 | 87.36 | 155,990 | -0.19(-0.22%) |
Feb 20, 2015 | 86.49 | 87.80 | 85.82 | 87.56 | 224,986 | +1.14(+1.32%) |
Feb 19, 2015 | 86.81 | 86.96 | 85.73 | 86.42 | 404,017 | -0.55(-0.64%) |
Feb 18, 2015 | 87.51 | 88.02 | 86.81 | 86.97 | 332,149 | -1.06(-1.21%) |
Feb 17, 2015 | 88.35 | 90.54 | 87.63 | 88.04 | 355,951 | +0.34(+0.39%) |
Feb 13, 2015 | 87.65 | 87.69 | 87.69 | 87.69 | 482,027 | +0.97(+1.12%) |
Feb 12, 2015 | 83.17 | 87.70 | 82.50 | 86.72 | 601,154 | +4.36(+5.30%) |
Feb 11, 2015 | 83.17 | 83.45 | 82.08 | 82.35 | 311,947 | -0.70(-0.85%) |
Feb 10, 2015 | 83.22 | 83.25 | 82.11 | 83.06 | 244,343 | +0.31(+0.38%) |
Feb 09, 2015 | 83.21 | 83.45 | 82.37 | 82.74 | 223,625 | -0.48(-0.58%) |
Feb 06, 2015 | 83.76 | 83.96 | 82.82 | 83.22 | 384,537 | -0.35(-0.42%) |
Feb 05, 2015 | 83.22 | 83.72 | 82.96 | 83.57 | 244,754 | +0.59(+0.71%) |
Feb 04, 2015 | 83.66 | 83.99 | 82.76 | 82.98 | 206,423 | -0.95(-1.13%) |
Feb 03, 2015 | 82.27 | 84.32 | 82.27 | 83.93 | 438,321 | +1.66(+2.02%) |
Feb 02, 2015 | 81.68 | 82.47 | 80.79 | 82.27 | 378,563 | +0.65(+0.80%) |
Jan 30, 2015 | 83.12 | 83.12 | 81.50 | 81.62 | 232,682 | -2.03(-2.43%) |
Jan 29, 2015 | 83.19 | 84.34 | 82.82 | 83.65 | 320,913 | +0.43(+0.52%) |
Jan 28, 2015 | 83.81 | 84.12 | 82.91 | 83.21 | 336,582 | -0.04(-0.05%) |
Jan 27, 2015 | 82.47 | 83.87 | 82.02 | 83.25 | 254,764 | -0.07(-0.08%) |
Jan 26, 2015 | 82.73 | 83.57 | 82.50 | 83.32 | 274,662 | +0.29(+0.35%) |
Jan 23, 2015 | 83.09 | 83.84 | 81.68 | 83.03 | 356,980 | -0.03(-0.04%) |
Jan 22, 2015 | 81.73 | 83.35 | 81.08 | 83.06 | 346,047 | +1.88(+2.32%) |
Jan 21, 2015 | 80.58 | 81.43 | 80.58 | 81.18 | 150,181 | +0.43(+0.54%) |
Jan 20, 2015 | 80.08 | 81.58 | 79.28 | 80.74 | 299,737 | +1.56(+1.97%) |
Jan 16, 2015 | 78.37 | 79.29 | 77.61 | 79.18 | 472,421 | +0.52(+0.67%) |
Jan 15, 2015 | 80.35 | 80.42 | 78.28 | 78.66 | 359,735 | -1.79(-2.22%) |
Jan 14, 2015 | 81.95 | 82.81 | 79.93 | 80.44 | 542,150 | -2.28(-2.75%) |
Jan 13, 2015 | 81.51 | 82.75 | 80.95 | 82.72 | 443,773 | +1.90(+2.35%) |
Jan 12, 2015 | 80.66 | 81.32 | 80.06 | 80.82 | 261,023 | +0.48(+0.60%) |
Jan 09, 2015 | 80.22 | 80.65 | 79.65 | 80.34 | 229,291 | +0.10(+0.12%) |
Jan 08, 2015 | 79.27 | 80.44 | 79.11 | 80.24 | 239,573 | +1.59(+2.02%) |
Jan 07, 2015 | 78.45 | 79.11 | 78.16 | 78.66 | 272,913 | +0.51(+0.66%) |
Jan 06, 2015 | 78.48 | 78.50 | 76.70 | 78.14 | 255,440 | -0.10(-0.12%) |
Jan 05, 2015 | 78.53 | 78.97 | 77.97 | 78.24 | 236,519 | -0.85(-1.07%) |
Jan 02, 2015 | 80.25 | 80.62 | 78.74 | 79.09 | 193,383 | -0.60(-0.76%) |
Dec 31, 2014 | 80.14 | 79.69 | 79.69 | 79.69 | 367,490 | -0.38(-0.47%) |
Dec 30, 2014 | 79.75 | 80.71 | 79.32 | 80.07 | 110,534 | -0.51(-0.64%) |
Dec 29, 2014 | 79.74 | 80.73 | 79.19 | 80.59 | 133,445 | +0.91(+1.14%) |
Dec 26, 2014 | 79.97 | 80.18 | 79.54 | 79.68 | 127,136 | +0.09(+0.11%) |
Dec 24, 2014 | 79.56 | 79.59 | 79.59 | 79.59 | 101,774 | +0.16(+0.20%) |
Dec 23, 2014 | 79.07 | 80.21 | 79.07 | 79.43 | 162,949 | +0.60(+0.76%) |
Dec 22, 2014 | 79.20 | 79.59 | 78.69 | 78.84 | 214,258 | -0.31(-0.40%) |
Dec 19, 2014 | 79.33 | 79.75 | 78.94 | 79.15 | 493,698 | -0.51(-0.65%) |
Dec 18, 2014 | 79.24 | 80.01 | 78.61 | 79.66 | 350,351 | +0.77(+0.98%) |
Dec 17, 2014 | 77.38 | 79.05 | 77.08 | 78.89 | 248,840 | +1.69(+2.19%) |
Dec 16, 2014 | 76.69 | 78.37 | 76.53 | 77.20 | 249,259 | +0.38(+0.49%) |
Dec 15, 2014 | 76.98 | 77.78 | 76.50 | 76.82 | 191,649 | +0.04(+0.05%) |
Dec 12, 2014 | 77.14 | 77.90 | 76.75 | 76.78 | 259,427 | -1.30(-1.67%) |
Dec 11, 2014 | 77.67 | 78.89 | 77.41 | 78.08 | 232,289 | +0.76(+0.98%) |
Dec 10, 2014 | 78.28 | 78.63 | 77.31 | 77.32 | 209,487 | -1.31(-1.67%) |
Dec 09, 2014 | 77.18 | 78.67 | 77.17 | 78.63 | 211,353 | +0.52(+0.67%) |
Dec 08, 2014 | 78.43 | 79.48 | 77.90 | 78.11 | 220,082 | -0.72(-0.91%) |
Dec 05, 2014 | 77.64 | 78.91 | 77.55 | 78.83 | 245,188 | +1.11(+1.43%) |
Dec 04, 2014 | 77.68 | 78.09 | 77.09 | 77.72 | 192,174 | +0.13(+0.17%) |
Dec 03, 2014 | 76.76 | 78.20 | 76.34 | 77.58 | 235,816 | +0.95(+1.24%) |
Dec 02, 2014 | 75.34 | 76.74 | 75.34 | 76.63 | 217,234 | +1.29(+1.71%) |