Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 87.25 | 87.84 | 86.03 | 86.05 | 271,168 | -1.08(-1.23%) |
Feb 26, 2015 | 86.58 | 87.80 | 86.15 | 87.13 | 277,837 | +0.64(+0.74%) |
Feb 25, 2015 | 87.50 | 87.82 | 85.85 | 86.49 | 166,218 | -0.93(-1.06%) |
Feb 24, 2015 | 87.46 | 88.22 | 87.10 | 87.42 | 259,870 | +0.06(+0.07%) |
Feb 23, 2015 | 86.92 | 87.37 | 86.52 | 87.36 | 182,090 | +0.13(+0.14%) |
Feb 20, 2015 | 85.44 | 87.27 | 85.00 | 87.23 | 246,550 | +1.43(+1.67%) |
Feb 19, 2015 | 85.23 | 86.38 | 85.01 | 85.80 | 218,523 | +0.36(+0.42%) |
Feb 18, 2015 | 84.81 | 85.85 | 84.48 | 85.44 | 169,546 | +0.48(+0.57%) |
Feb 17, 2015 | 85.29 | 85.50 | 83.98 | 84.95 | 208,558 | -0.13(-0.15%) |
Feb 13, 2015 | 84.42 | 85.08 | 85.08 | 85.08 | 201,496 | +0.59(+0.70%) |
Feb 12, 2015 | 83.05 | 84.53 | 82.88 | 84.49 | 220,027 | +1.76(+2.13%) |
Feb 11, 2015 | 82.48 | 82.87 | 81.91 | 82.73 | 190,795 | +0.30(+0.36%) |
Feb 10, 2015 | 82.48 | 82.59 | 81.54 | 82.42 | 220,596 | +0.42(+0.51%) |
Feb 09, 2015 | 82.01 | 82.87 | 81.48 | 82.01 | 177,541 | -0.34(-0.41%) |
Feb 06, 2015 | 81.87 | 83.70 | 81.70 | 82.35 | 422,178 | +0.69(+0.84%) |
Feb 05, 2015 | 81.68 | 82.04 | 79.29 | 81.66 | 495,038 | -0.77(-0.93%) |
Feb 04, 2015 | 82.05 | 82.83 | 81.57 | 82.42 | 320,393 | +0.11(+0.13%) |
Feb 03, 2015 | 81.11 | 82.72 | 80.98 | 82.32 | 470,916 | +1.69(+2.09%) |
Feb 02, 2015 | 80.91 | 80.91 | 79.00 | 80.63 | 342,239 | +0.24(+0.30%) |
Jan 30, 2015 | 81.38 | 81.54 | 80.08 | 80.39 | 212,900 | -1.60(-1.95%) |
Jan 29, 2015 | 81.06 | 82.04 | 79.79 | 81.99 | 174,934 | +0.94(+1.16%) |
Jan 28, 2015 | 82.88 | 83.17 | 80.73 | 81.05 | 200,175 | -1.20(-1.46%) |
Jan 27, 2015 | 80.43 | 82.54 | 80.41 | 82.25 | 328,542 | +0.83(+1.02%) |
Jan 26, 2015 | 81.32 | 81.80 | 80.77 | 81.42 | 318,981 | +0.14(+0.17%) |
Jan 23, 2015 | 81.11 | 82.63 | 80.64 | 81.28 | 310,063 | +0.21(+0.26%) |
Jan 22, 2015 | 79.18 | 81.80 | 78.03 | 81.07 | 385,222 | +2.51(+3.20%) |
Jan 21, 2015 | 78.21 | 79.46 | 77.95 | 78.56 | 107,141 | -0.11(-0.14%) |
Jan 20, 2015 | 79.39 | 79.83 | 77.35 | 78.66 | 238,693 | -0.43(-0.54%) |
Jan 16, 2015 | 77.63 | 79.22 | 77.12 | 79.09 | 853,988 | +1.09(+1.39%) |
Jan 15, 2015 | 80.53 | 80.72 | 77.67 | 78.01 | 959,074 | -2.05(-2.57%) |
Jan 14, 2015 | 79.43 | 80.47 | 78.93 | 80.06 | 340,453 | -0.50(-0.63%) |
Jan 13, 2015 | 79.30 | 80.86 | 79.17 | 80.56 | 773,510 | +2.29(+2.92%) |
Jan 12, 2015 | 78.23 | 79.11 | 76.51 | 78.28 | 302,130 | -0.08(-0.10%) |
Jan 09, 2015 | 78.28 | 79.28 | 77.41 | 78.35 | 319,595 | +0.22(+0.29%) |
Jan 08, 2015 | 77.77 | 78.16 | 76.82 | 78.13 | 551,690 | +1.26(+1.64%) |
Jan 07, 2015 | 77.54 | 77.64 | 76.36 | 76.87 | 284,164 | +0.01(+0.01%) |
Jan 06, 2015 | 76.56 | 77.47 | 75.99 | 76.86 | 639,181 | +0.71(+0.93%) |
Jan 05, 2015 | 75.76 | 76.51 | 75.37 | 76.15 | 511,510 | -0.04(-0.05%) |
Jan 02, 2015 | 76.86 | 77.25 | 75.28 | 76.19 | 178,759 | -0.19(-0.25%) |
Dec 31, 2014 | 78.11 | 76.39 | 76.39 | 76.39 | 218,932 | -1.40(-1.79%) |
Dec 30, 2014 | 78.45 | 78.80 | 77.60 | 77.78 | 146,609 | -0.69(-0.88%) |
Dec 29, 2014 | 78.18 | 78.96 | 77.94 | 78.47 | 310,756 | +0.53(+0.68%) |
Dec 26, 2014 | 78.42 | 78.71 | 77.81 | 77.94 | 317,073 | +0.02(+0.02%) |
Dec 24, 2014 | 78.00 | 77.92 | 77.92 | 77.92 | 118,235 | +0.12(+0.15%) |
Dec 23, 2014 | 77.85 | 78.31 | 77.44 | 77.80 | 279,101 | +0.75(+0.97%) |
Dec 22, 2014 | 76.67 | 77.10 | 75.99 | 77.06 | 349,285 | +0.72(+0.94%) |
Dec 19, 2014 | 76.39 | 77.05 | 75.81 | 76.34 | 1,006,867 | -0.14(-0.18%) |
Dec 18, 2014 | 76.78 | 77.06 | 76.16 | 76.47 | 584,960 | +0.41(+0.54%) |
Dec 17, 2014 | 75.85 | 76.59 | 74.91 | 76.07 | 812,550 | +0.53(+0.71%) |
Dec 16, 2014 | 76.39 | 78.00 | 75.47 | 75.53 | 793,882 | -1.10(-1.43%) |
Dec 15, 2014 | 78.08 | 78.70 | 76.12 | 76.63 | 539,884 | -1.31(-1.68%) |
Dec 12, 2014 | 77.00 | 79.44 | 76.96 | 77.94 | 700,471 | +0.02(+0.02%) |
Dec 11, 2014 | 77.04 | 79.09 | 77.00 | 77.92 | 655,120 | +1.73(+2.28%) |
Dec 10, 2014 | 77.49 | 80.30 | 76.12 | 76.18 | 1,161,041 | +3.61(+4.98%) |
Dec 09, 2014 | 70.01 | 72.71 | 69.67 | 72.57 | 199,409 | +1.57(+2.21%) |
Dec 08, 2014 | 71.77 | 72.61 | 70.51 | 71.00 | 163,822 | -1.01(-1.40%) |
Dec 05, 2014 | 71.79 | 72.88 | 71.56 | 72.01 | 151,293 | +0.29(+0.41%) |
Dec 04, 2014 | 72.16 | 72.47 | 71.27 | 71.72 | 171,469 | -0.75(-1.03%) |
Dec 03, 2014 | 71.20 | 73.01 | 71.03 | 72.46 | 249,544 | +1.37(+1.92%) |
Dec 02, 2014 | 69.71 | 71.22 | 68.35 | 71.10 | 212,919 | +1.48(+2.13%) |