Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 80.05 | 80.45 | 79.75 | 80.06 | 1,971,533 | -0.18(-0.23%) |
Feb 26, 2015 | 80.58 | 80.74 | 80.09 | 80.25 | 1,859,514 | -0.18(-0.23%) |
Feb 25, 2015 | 80.58 | 80.84 | 80.24 | 80.43 | 1,626,042 | -0.17(-0.21%) |
Feb 24, 2015 | 80.87 | 81.03 | 80.31 | 80.60 | 2,123,242 | -0.44(-0.54%) |
Feb 23, 2015 | 81.04 | 81.23 | 80.66 | 81.04 | 2,509,486 | +0.02(+0.03%) |
Feb 20, 2015 | 80.58 | 81.04 | 79.88 | 81.01 | 2,000,546 | +0.22(+0.27%) |
Feb 19, 2015 | 81.44 | 81.44 | 80.55 | 80.79 | 1,451,245 | -0.76(-0.93%) |
Feb 18, 2015 | 81.19 | 81.66 | 80.93 | 81.55 | 1,181,790 | +0.31(+0.39%) |
Feb 17, 2015 | 80.90 | 81.54 | 80.40 | 81.24 | 2,105,248 | +0.20(+0.24%) |
Feb 13, 2015 | 80.32 | 81.04 | 81.04 | 81.04 | 2,279,232 | +0.60(+0.74%) |
Feb 12, 2015 | 79.78 | 80.64 | 79.64 | 80.44 | 1,875,215 | +0.64(+0.81%) |
Feb 11, 2015 | 80.05 | 80.20 | 79.20 | 79.80 | 1,871,861 | +0.06(+0.07%) |
Feb 10, 2015 | 79.46 | 79.90 | 78.98 | 79.74 | 1,848,746 | +0.73(+0.92%) |
Feb 09, 2015 | 79.39 | 79.54 | 78.62 | 79.01 | 2,751,800 | -0.61(-0.76%) |
Feb 06, 2015 | 80.19 | 80.22 | 79.23 | 79.62 | 2,199,292 | -0.71(-0.88%) |
Feb 05, 2015 | 80.39 | 80.80 | 80.21 | 80.33 | 2,765,060 | +0.12(+0.15%) |
Feb 04, 2015 | 80.71 | 81.00 | 80.04 | 80.21 | 2,416,790 | -0.23(-0.28%) |
Feb 03, 2015 | 80.66 | 80.66 | 79.66 | 80.44 | 2,497,148 | +0.04(+0.05%) |
Feb 02, 2015 | 78.81 | 80.49 | 78.53 | 80.39 | 2,973,687 | +1.57(+1.99%) |
Jan 30, 2015 | 79.82 | 80.31 | 78.79 | 78.82 | 3,965,940 | -1.65(-2.05%) |
Jan 29, 2015 | 80.20 | 80.89 | 79.71 | 80.47 | 3,690,016 | +0.43(+0.54%) |
Jan 28, 2015 | 81.31 | 81.60 | 79.81 | 80.04 | 3,242,952 | -0.79(-0.98%) |
Jan 27, 2015 | 79.69 | 81.24 | 79.09 | 80.83 | 4,885,378 | +0.63(+0.78%) |
Jan 26, 2015 | 81.16 | 81.18 | 79.86 | 80.20 | 5,882,002 | -1.31(-1.61%) |
Jan 23, 2015 | 82.87 | 83.96 | 81.16 | 81.52 | 7,283,492 | -5.35(-6.16%) |
Jan 22, 2015 | 86.15 | 86.89 | 85.54 | 86.87 | 2,535,904 | +1.01(+1.18%) |
Jan 21, 2015 | 85.52 | 85.97 | 84.74 | 85.85 | 2,090,017 | +0.04(+0.05%) |
Jan 20, 2015 | 86.12 | 86.15 | 85.01 | 85.81 | 2,312,537 | -0.09(-0.10%) |
Jan 16, 2015 | 84.99 | 86.01 | 84.62 | 85.90 | 1,791,440 | +1.04(+1.22%) |
Jan 15, 2015 | 84.86 | 85.38 | 84.61 | 84.86 | 1,500,640 | +0.00(+0.00%) |
Jan 14, 2015 | 84.42 | 84.87 | 83.90 | 84.86 | 1,955,048 | +0.11(+0.13%) |
Jan 13, 2015 | 84.97 | 85.72 | 84.28 | 84.75 | 1,774,057 | +0.23(+0.28%) |
Jan 12, 2015 | 84.77 | 85.04 | 84.07 | 84.52 | 1,617,175 | -0.13(-0.16%) |
Jan 09, 2015 | 85.43 | 85.56 | 84.34 | 84.65 | 1,670,962 | -0.77(-0.90%) |
Jan 08, 2015 | 84.01 | 85.42 | 84.01 | 85.42 | 2,887,182 | +1.77(+2.11%) |
Jan 07, 2015 | 83.74 | 83.85 | 82.98 | 83.65 | 1,985,156 | +0.58(+0.69%) |
Jan 06, 2015 | 83.88 | 84.31 | 82.93 | 83.07 | 2,406,477 | -0.81(-0.97%) |
Jan 05, 2015 | 84.62 | 85.12 | 83.78 | 83.88 | 2,201,004 | -0.48(-0.57%) |
Jan 02, 2015 | 84.15 | 84.67 | 83.96 | 84.36 | 1,759,382 | +0.01(+0.01%) |
Dec 31, 2014 | 85.43 | 84.36 | 84.36 | 84.36 | 2,035,434 | -1.32(-1.54%) |
Dec 30, 2014 | 85.42 | 86.22 | 85.42 | 85.68 | 1,858,713 | -0.07(-0.08%) |
Dec 29, 2014 | 86.15 | 86.34 | 85.55 | 85.74 | 1,872,035 | -0.61(-0.71%) |
Dec 26, 2014 | 86.02 | 86.76 | 86.02 | 86.36 | 1,356,379 | +0.37(+0.43%) |
Dec 24, 2014 | 86.49 | 85.99 | 85.99 | 85.99 | 1,368,552 | -0.15(-0.18%) |
Dec 23, 2014 | 85.40 | 86.57 | 85.16 | 86.14 | 2,763,908 | +1.12(+1.31%) |
Dec 22, 2014 | 84.78 | 85.20 | 84.35 | 85.02 | 2,075,364 | +0.45(+0.53%) |
Dec 19, 2014 | 84.58 | 84.96 | 83.85 | 84.58 | 4,191,966 | +0.31(+0.37%) |
Dec 18, 2014 | 83.86 | 84.26 | 83.19 | 84.26 | 3,175,464 | +1.13(+1.36%) |
Dec 17, 2014 | 82.40 | 83.40 | 81.96 | 83.13 | 2,552,803 | +1.07(+1.30%) |
Dec 16, 2014 | 81.93 | 83.44 | 81.67 | 82.06 | 2,482,209 | +0.04(+0.04%) |
Dec 15, 2014 | 82.25 | 83.16 | 81.72 | 82.03 | 2,370,006 | -0.24(-0.29%) |
Dec 12, 2014 | 82.61 | 83.61 | 82.25 | 82.27 | 2,300,956 | -0.99(-1.19%) |
Dec 11, 2014 | 82.72 | 83.77 | 82.61 | 83.26 | 1,938,529 | +0.64(+0.77%) |
Dec 10, 2014 | 83.14 | 83.61 | 82.55 | 82.63 | 2,035,430 | -0.39(-0.47%) |
Dec 09, 2014 | 82.58 | 83.32 | 82.52 | 83.01 | 2,317,148 | -0.31(-0.37%) |
Dec 08, 2014 | 83.28 | 83.83 | 83.09 | 83.32 | 2,655,218 | +0.06(+0.07%) |
Dec 05, 2014 | 83.58 | 83.74 | 83.01 | 83.26 | 2,765,447 | -0.41(-0.49%) |
Dec 04, 2014 | 83.96 | 84.20 | 83.27 | 83.67 | 2,367,868 | -0.07(-0.09%) |
Dec 03, 2014 | 84.01 | 84.10 | 83.12 | 83.74 | 3,912,188 | -0.50(-0.59%) |
Dec 02, 2014 | 83.87 | 84.51 | 83.50 | 84.24 | 2,373,415 | +0.22(+0.27%) |