Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 89.93 | 90.48 | 89.75 | 90.23 | 1,404,669 | -0.05(-0.05%) |
Feb 26, 2015 | 90.13 | 90.63 | 89.90 | 90.27 | 1,148,103 | +0.04(+0.04%) |
Feb 25, 2015 | 89.80 | 90.61 | 89.66 | 90.24 | 1,494,661 | +0.24(+0.27%) |
Feb 24, 2015 | 88.91 | 90.05 | 88.66 | 89.99 | 1,514,798 | +0.96(+1.07%) |
Feb 23, 2015 | 89.21 | 89.39 | 88.66 | 89.03 | 1,981,431 | -0.35(-0.39%) |
Feb 20, 2015 | 87.71 | 89.54 | 86.96 | 89.39 | 5,224,722 | +5.18(+6.16%) |
Feb 19, 2015 | 82.92 | 84.33 | 82.50 | 84.20 | 3,035,912 | +1.25(+1.50%) |
Feb 18, 2015 | 83.17 | 83.44 | 82.31 | 82.95 | 2,601,662 | -0.31(-0.37%) |
Feb 17, 2015 | 83.23 | 83.45 | 82.72 | 83.26 | 3,121,497 | -0.15(-0.18%) |
Feb 13, 2015 | 82.83 | 83.41 | 83.41 | 83.41 | 2,551,388 | +0.79(+0.96%) |
Feb 12, 2015 | 82.42 | 82.89 | 81.95 | 82.61 | 2,130,927 | +0.55(+0.68%) |
Feb 11, 2015 | 82.59 | 82.97 | 81.83 | 82.06 | 2,015,999 | -0.32(-0.39%) |
Feb 10, 2015 | 81.79 | 82.50 | 81.43 | 82.38 | 1,966,667 | +1.20(+1.48%) |
Feb 09, 2015 | 81.02 | 82.17 | 80.37 | 81.18 | 2,381,171 | +0.01(+0.01%) |
Feb 06, 2015 | 83.78 | 84.24 | 80.71 | 81.17 | 4,198,802 | -3.59(-4.23%) |
Feb 05, 2015 | 83.61 | 84.84 | 83.36 | 84.75 | 1,173,233 | +1.08(+1.29%) |
Feb 04, 2015 | 83.15 | 84.23 | 82.99 | 83.67 | 1,605,189 | +0.04(+0.04%) |
Feb 03, 2015 | 81.83 | 83.66 | 81.83 | 83.64 | 2,162,060 | +2.05(+2.51%) |
Feb 02, 2015 | 80.87 | 82.12 | 79.27 | 81.59 | 1,917,705 | +1.35(+1.68%) |
Jan 30, 2015 | 81.29 | 81.78 | 80.15 | 80.24 | 2,056,289 | -1.51(-1.84%) |
Jan 29, 2015 | 80.70 | 82.06 | 80.44 | 81.74 | 1,750,176 | +0.88(+1.09%) |
Jan 28, 2015 | 82.54 | 82.74 | 80.86 | 80.86 | 1,668,466 | -0.88(-1.07%) |
Jan 27, 2015 | 81.50 | 82.71 | 81.26 | 81.74 | 1,645,231 | -0.84(-1.02%) |
Jan 26, 2015 | 82.68 | 82.82 | 81.92 | 82.58 | 2,227,553 | -0.06(-0.07%) |
Jan 23, 2015 | 82.61 | 83.28 | 82.16 | 82.64 | 2,314,107 | +0.58(+0.71%) |
Jan 22, 2015 | 80.34 | 82.49 | 79.73 | 82.06 | 3,243,250 | +2.21(+2.77%) |
Jan 21, 2015 | 79.40 | 81.26 | 79.40 | 79.85 | 1,915,840 | -0.94(-1.17%) |
Jan 20, 2015 | 80.45 | 81.30 | 79.64 | 80.79 | 1,994,650 | +0.92(+1.16%) |
Jan 16, 2015 | 78.51 | 79.88 | 78.32 | 79.87 | 1,508,033 | +1.24(+1.58%) |
Jan 15, 2015 | 79.62 | 80.07 | 78.45 | 78.63 | 985,310 | -1.06(-1.33%) |
Jan 14, 2015 | 78.74 | 79.72 | 78.63 | 79.69 | 1,750,397 | -0.07(-0.09%) |
Jan 13, 2015 | 80.95 | 82.18 | 79.14 | 79.76 | 1,680,345 | -0.38(-0.47%) |
Jan 12, 2015 | 81.23 | 81.34 | 79.92 | 80.14 | 1,985,682 | -1.16(-1.42%) |
Jan 09, 2015 | 83.48 | 83.63 | 81.20 | 81.30 | 2,399,658 | -1.75(-2.10%) |
Jan 08, 2015 | 82.42 | 83.76 | 82.36 | 83.05 | 2,115,176 | +1.10(+1.34%) |
Jan 07, 2015 | 81.30 | 82.29 | 81.21 | 81.95 | 1,793,651 | +0.79(+0.98%) |
Jan 06, 2015 | 83.69 | 84.04 | 80.74 | 81.15 | 2,483,243 | -2.57(-3.07%) |
Jan 05, 2015 | 83.22 | 84.17 | 82.70 | 83.72 | 2,712,442 | -0.33(-0.39%) |
Jan 02, 2015 | 84.98 | 85.85 | 83.28 | 84.05 | 2,042,272 | -0.90(-1.06%) |
Dec 31, 2014 | 85.87 | 84.96 | 84.96 | 84.96 | 1,139,940 | -0.84(-0.98%) |
Dec 30, 2014 | 85.86 | 86.66 | 85.37 | 85.80 | 980,894 | -0.60(-0.70%) |
Dec 29, 2014 | 86.70 | 87.05 | 86.38 | 86.40 | 743,953 | -0.40(-0.46%) |
Dec 26, 2014 | 87.10 | 87.50 | 86.73 | 86.80 | 693,123 | -0.37(-0.42%) |
Dec 24, 2014 | 87.82 | 87.17 | 87.17 | 87.17 | 382,512 | -0.52(-0.59%) |
Dec 23, 2014 | 87.64 | 87.89 | 87.26 | 87.68 | 1,014,856 | +0.42(+0.49%) |
Dec 22, 2014 | 87.04 | 87.77 | 86.70 | 87.26 | 1,313,163 | +0.71(+0.82%) |
Dec 19, 2014 | 86.86 | 88.32 | 86.46 | 86.55 | 3,243,279 | -0.52(-0.59%) |
Dec 18, 2014 | 85.52 | 87.07 | 84.86 | 87.07 | 3,323,821 | +1.47(+1.72%) |
Dec 17, 2014 | 84.81 | 85.89 | 84.22 | 85.59 | 2,585,712 | +0.71(+0.84%) |
Dec 16, 2014 | 85.33 | 86.51 | 84.73 | 84.88 | 2,447,208 | -0.52(-0.60%) |
Dec 15, 2014 | 85.72 | 85.98 | 84.41 | 85.40 | 2,486,842 | +0.46(+0.54%) |
Dec 12, 2014 | 83.58 | 86.02 | 83.58 | 84.94 | 2,101,935 | -1.11(-1.29%) |
Dec 11, 2014 | 85.83 | 86.68 | 85.31 | 86.04 | 2,372,129 | +0.75(+0.88%) |
Dec 10, 2014 | 85.43 | 86.14 | 84.39 | 85.30 | 1,776,852 | -0.15(-0.17%) |
Dec 09, 2014 | 83.71 | 85.69 | 83.35 | 85.45 | 1,393,006 | -0.59(-0.68%) |
Dec 08, 2014 | 86.14 | 86.62 | 85.43 | 86.03 | 1,124,074 | -0.30(-0.35%) |
Dec 05, 2014 | 86.74 | 86.74 | 85.90 | 86.33 | 1,175,469 | -0.18(-0.20%) |
Dec 04, 2014 | 86.13 | 86.54 | 85.68 | 86.50 | 980,907 | +0.16(+0.18%) |
Dec 03, 2014 | 85.92 | 86.63 | 85.72 | 86.35 | 1,180,606 | +0.34(+0.40%) |
Dec 02, 2014 | 86.76 | 86.86 | 85.90 | 86.01 | 2,304,985 | -0.73(-0.84%) |