Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 85.19 | 87.32 | 84.64 | 86.95 | 534,968 | +2.07(+2.44%) |
Feb 26, 2015 | 86.03 | 86.50 | 83.27 | 84.87 | 661,014 | -0.86(-1.00%) |
Feb 25, 2015 | 85.43 | 88.27 | 83.94 | 85.73 | 815,450 | +3.49(+4.24%) |
Feb 24, 2015 | 82.32 | 82.70 | 81.35 | 82.24 | 381,771 | +0.06(+0.08%) |
Feb 23, 2015 | 81.96 | 82.30 | 81.21 | 82.18 | 220,406 | +0.25(+0.30%) |
Feb 20, 2015 | 81.48 | 82.44 | 80.89 | 81.93 | 228,830 | +0.46(+0.56%) |
Feb 19, 2015 | 80.21 | 81.61 | 80.16 | 81.47 | 162,265 | +0.81(+1.00%) |
Feb 18, 2015 | 80.85 | 81.51 | 79.73 | 80.66 | 312,963 | -0.52(-0.63%) |
Feb 17, 2015 | 82.07 | 82.22 | 80.92 | 81.17 | 117,483 | -0.87(-1.05%) |
Feb 13, 2015 | 81.06 | 82.04 | 82.04 | 82.04 | 196,425 | +0.90(+1.11%) |
Feb 12, 2015 | 80.34 | 81.59 | 79.45 | 81.14 | 180,429 | +1.05(+1.31%) |
Feb 11, 2015 | 81.68 | 81.73 | 79.33 | 80.09 | 196,438 | -1.58(-1.94%) |
Feb 10, 2015 | 81.47 | 82.21 | 80.29 | 81.67 | 223,005 | +0.53(+0.66%) |
Feb 09, 2015 | 82.19 | 82.84 | 81.05 | 81.14 | 305,716 | -2.75(-3.28%) |
Feb 06, 2015 | 82.26 | 84.51 | 82.10 | 83.89 | 297,131 | +1.90(+2.31%) |
Feb 05, 2015 | 81.46 | 83.47 | 81.32 | 81.99 | 308,762 | +0.98(+1.22%) |
Feb 04, 2015 | 81.75 | 81.87 | 80.63 | 81.01 | 247,956 | -0.81(-0.99%) |
Feb 03, 2015 | 79.80 | 81.93 | 78.90 | 81.82 | 370,489 | +3.45(+4.40%) |
Feb 02, 2015 | 78.40 | 79.08 | 76.00 | 78.37 | 378,408 | +0.41(+0.52%) |
Jan 30, 2015 | 80.45 | 80.71 | 77.86 | 77.96 | 396,976 | -2.92(-3.61%) |
Jan 29, 2015 | 80.01 | 81.49 | 80.01 | 80.88 | 411,991 | +0.97(+1.21%) |
Jan 28, 2015 | 81.78 | 81.89 | 79.45 | 79.91 | 347,840 | -1.44(-1.77%) |
Jan 27, 2015 | 81.49 | 82.55 | 81.01 | 81.35 | 449,130 | -1.29(-1.56%) |
Jan 26, 2015 | 81.69 | 83.73 | 81.00 | 82.64 | 607,345 | +1.69(+2.09%) |
Jan 23, 2015 | 79.90 | 81.44 | 79.29 | 80.94 | 336,026 | +1.33(+1.68%) |
Jan 22, 2015 | 78.39 | 80.13 | 77.24 | 79.61 | 237,875 | +2.12(+2.73%) |
Jan 21, 2015 | 74.61 | 77.69 | 74.47 | 77.49 | 196,380 | +2.49(+3.31%) |
Jan 20, 2015 | 75.85 | 76.19 | 73.54 | 75.01 | 230,625 | -0.85(-1.12%) |
Jan 16, 2015 | 74.01 | 76.37 | 74.01 | 75.85 | 287,557 | +1.32(+1.77%) |
Jan 15, 2015 | 76.98 | 77.43 | 73.49 | 74.54 | 326,591 | -2.56(-3.32%) |
Jan 14, 2015 | 77.13 | 78.33 | 74.93 | 77.10 | 253,679 | -1.33(-1.70%) |
Jan 13, 2015 | 80.23 | 80.48 | 77.61 | 78.43 | 234,388 | -1.09(-1.37%) |
Jan 12, 2015 | 79.35 | 79.74 | 77.38 | 79.52 | 228,387 | +0.17(+0.22%) |
Jan 09, 2015 | 79.61 | 80.10 | 78.86 | 79.34 | 151,214 | -0.50(-0.62%) |
Jan 08, 2015 | 79.88 | 82.06 | 79.38 | 79.84 | 301,972 | +0.60(+0.76%) |
Jan 07, 2015 | 78.77 | 79.66 | 77.50 | 79.24 | 215,080 | +0.90(+1.15%) |
Jan 06, 2015 | 78.15 | 80.05 | 76.88 | 78.34 | 302,146 | +0.42(+0.54%) |
Jan 05, 2015 | 79.49 | 80.28 | 77.35 | 77.92 | 338,317 | -2.39(-2.98%) |
Jan 02, 2015 | 80.14 | 81.46 | 78.31 | 80.31 | 207,082 | +0.52(+0.65%) |
Dec 31, 2014 | 81.26 | 79.79 | 79.79 | 79.79 | 297,571 | -1.26(-1.56%) |
Dec 30, 2014 | 80.74 | 81.74 | 80.04 | 81.06 | 114,592 | -0.15(-0.18%) |
Dec 29, 2014 | 80.87 | 81.38 | 80.04 | 81.20 | 266,799 | +0.14(+0.17%) |
Dec 26, 2014 | 81.83 | 82.57 | 80.03 | 81.06 | 194,524 | -0.42(-0.52%) |
Dec 24, 2014 | 82.40 | 81.49 | 81.49 | 81.49 | 109,620 | -0.55(-0.67%) |
Dec 23, 2014 | 80.62 | 83.25 | 79.71 | 82.04 | 231,339 | +2.09(+2.61%) |
Dec 22, 2014 | 80.21 | 80.55 | 79.29 | 79.95 | 209,240 | -0.07(-0.09%) |
Dec 19, 2014 | 78.93 | 81.76 | 77.64 | 80.02 | 677,071 | +1.30(+1.65%) |
Dec 18, 2014 | 78.53 | 78.89 | 76.95 | 78.73 | 270,307 | +1.47(+1.91%) |
Dec 17, 2014 | 74.95 | 77.30 | 73.83 | 77.25 | 278,488 | +2.34(+3.12%) |
Dec 16, 2014 | 76.44 | 77.38 | 74.80 | 74.92 | 369,796 | -1.96(-2.55%) |
Dec 15, 2014 | 78.24 | 79.12 | 76.02 | 76.88 | 504,296 | -0.70(-0.90%) |
Dec 12, 2014 | 75.31 | 78.88 | 75.31 | 77.58 | 460,073 | +1.34(+1.76%) |
Dec 11, 2014 | 75.18 | 77.23 | 74.95 | 76.23 | 429,019 | +1.77(+2.37%) |
Dec 10, 2014 | 73.42 | 75.09 | 72.78 | 74.46 | 625,337 | +0.59(+0.80%) |
Dec 09, 2014 | 72.05 | 73.96 | 71.64 | 73.88 | 322,623 | +0.95(+1.30%) |
Dec 08, 2014 | 72.69 | 73.53 | 72.44 | 72.93 | 340,868 | +0.18(+0.25%) |
Dec 05, 2014 | 72.87 | 73.64 | 71.67 | 72.74 | 236,579 | -0.03(-0.04%) |
Dec 04, 2014 | 71.79 | 72.82 | 71.21 | 72.77 | 297,046 | +0.73(+1.01%) |
Dec 03, 2014 | 69.10 | 72.20 | 69.10 | 72.04 | 353,723 | +3.05(+4.42%) |
Dec 02, 2014 | 66.93 | 69.16 | 66.87 | 69.00 | 569,574 | +2.34(+3.51%) |