Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 87.26 | 87.85 | 86.04 | 86.06 | 271,141 | -1.08(-1.23%) |
Feb 26, 2015 | 86.59 | 87.81 | 86.16 | 87.13 | 277,809 | +0.64(+0.74%) |
Feb 25, 2015 | 87.51 | 87.83 | 85.86 | 86.49 | 166,201 | -0.93(-1.06%) |
Feb 24, 2015 | 87.46 | 88.23 | 87.11 | 87.43 | 259,844 | +0.06(+0.07%) |
Feb 23, 2015 | 86.93 | 87.38 | 86.52 | 87.37 | 182,072 | +0.13(+0.14%) |
Feb 20, 2015 | 85.45 | 87.28 | 85.01 | 87.24 | 246,525 | +1.43(+1.67%) |
Feb 19, 2015 | 85.23 | 86.39 | 85.02 | 85.81 | 218,501 | +0.36(+0.42%) |
Feb 18, 2015 | 84.82 | 85.86 | 84.49 | 85.45 | 169,529 | +0.48(+0.57%) |
Feb 17, 2015 | 85.30 | 85.51 | 83.98 | 84.96 | 208,537 | -0.13(-0.15%) |
Feb 13, 2015 | 84.43 | 85.09 | 85.09 | 85.09 | 201,475 | +0.59(+0.70%) |
Feb 12, 2015 | 83.06 | 84.54 | 82.89 | 84.50 | 220,004 | +1.76(+2.13%) |
Feb 11, 2015 | 82.49 | 82.88 | 81.92 | 82.73 | 190,775 | +0.30(+0.36%) |
Feb 10, 2015 | 82.49 | 82.60 | 81.55 | 82.43 | 220,574 | +0.42(+0.51%) |
Feb 09, 2015 | 82.02 | 82.88 | 81.48 | 82.02 | 177,523 | -0.34(-0.41%) |
Feb 06, 2015 | 81.88 | 83.71 | 81.71 | 82.36 | 422,135 | +0.69(+0.84%) |
Feb 05, 2015 | 81.69 | 82.05 | 79.30 | 81.67 | 494,988 | -0.77(-0.93%) |
Feb 04, 2015 | 82.06 | 82.84 | 81.58 | 82.43 | 320,361 | +0.11(+0.13%) |
Feb 03, 2015 | 81.11 | 82.72 | 80.99 | 82.33 | 470,868 | +1.69(+2.09%) |
Feb 02, 2015 | 80.92 | 80.92 | 79.01 | 80.64 | 342,204 | +0.24(+0.30%) |
Jan 30, 2015 | 81.39 | 81.55 | 80.09 | 80.40 | 212,879 | -1.60(-1.95%) |
Jan 29, 2015 | 81.07 | 82.05 | 79.80 | 82.00 | 174,916 | +0.94(+1.16%) |
Jan 28, 2015 | 82.89 | 83.18 | 80.74 | 81.06 | 200,155 | -1.20(-1.46%) |
Jan 27, 2015 | 80.44 | 82.55 | 80.42 | 82.26 | 328,508 | +0.83(+1.02%) |
Jan 26, 2015 | 81.33 | 81.81 | 80.78 | 81.43 | 318,948 | +0.14(+0.17%) |
Jan 23, 2015 | 81.11 | 82.64 | 80.65 | 81.29 | 310,032 | +0.21(+0.26%) |
Jan 22, 2015 | 79.19 | 81.81 | 78.04 | 81.08 | 385,183 | +2.51(+3.20%) |
Jan 21, 2015 | 78.22 | 79.47 | 77.96 | 78.57 | 107,130 | -0.11(-0.14%) |
Jan 20, 2015 | 79.40 | 79.84 | 77.35 | 78.67 | 238,668 | -0.43(-0.54%) |
Jan 16, 2015 | 77.64 | 79.22 | 77.13 | 79.10 | 853,901 | +1.09(+1.39%) |
Jan 15, 2015 | 80.53 | 80.73 | 77.67 | 78.01 | 958,977 | -2.05(-2.57%) |
Jan 14, 2015 | 79.44 | 80.48 | 78.93 | 80.07 | 340,418 | -0.50(-0.63%) |
Jan 13, 2015 | 79.31 | 80.87 | 79.18 | 80.57 | 773,432 | +2.29(+2.92%) |
Jan 12, 2015 | 78.24 | 79.12 | 76.52 | 78.28 | 302,100 | -0.08(-0.10%) |
Jan 09, 2015 | 78.28 | 79.29 | 77.42 | 78.36 | 319,563 | +0.22(+0.29%) |
Jan 08, 2015 | 77.78 | 78.17 | 76.83 | 78.14 | 551,634 | +1.26(+1.64%) |
Jan 07, 2015 | 77.55 | 77.64 | 76.37 | 76.88 | 284,135 | +0.01(+0.01%) |
Jan 06, 2015 | 76.57 | 77.48 | 76.00 | 76.87 | 639,117 | +0.71(+0.93%) |
Jan 05, 2015 | 75.76 | 76.52 | 75.38 | 76.16 | 511,458 | -0.04(-0.05%) |
Jan 02, 2015 | 76.87 | 77.26 | 75.29 | 76.20 | 178,741 | -0.19(-0.25%) |
Dec 31, 2014 | 78.12 | 76.39 | 76.39 | 76.39 | 218,910 | -1.40(-1.79%) |
Dec 30, 2014 | 78.46 | 78.81 | 77.61 | 77.79 | 146,594 | -0.69(-0.88%) |
Dec 29, 2014 | 78.19 | 78.97 | 77.95 | 78.48 | 310,724 | +0.53(+0.68%) |
Dec 26, 2014 | 78.43 | 78.72 | 77.82 | 77.95 | 317,041 | +0.02(+0.02%) |
Dec 24, 2014 | 78.00 | 77.93 | 77.93 | 77.93 | 118,223 | +0.12(+0.15%) |
Dec 23, 2014 | 77.86 | 78.31 | 77.45 | 77.81 | 279,073 | +0.75(+0.97%) |
Dec 22, 2014 | 76.68 | 77.11 | 76.00 | 77.06 | 349,250 | +0.72(+0.94%) |
Dec 19, 2014 | 76.39 | 77.05 | 75.82 | 76.35 | 1,006,765 | -0.14(-0.18%) |
Dec 18, 2014 | 76.79 | 77.06 | 76.17 | 76.48 | 584,901 | +0.41(+0.54%) |
Dec 17, 2014 | 75.86 | 76.60 | 74.92 | 76.07 | 812,468 | +0.53(+0.71%) |
Dec 16, 2014 | 76.39 | 78.00 | 75.47 | 75.54 | 793,802 | -1.10(-1.43%) |
Dec 15, 2014 | 78.09 | 78.71 | 76.13 | 76.64 | 539,829 | -1.31(-1.68%) |
Dec 12, 2014 | 77.00 | 79.45 | 76.97 | 77.95 | 700,400 | +0.02(+0.02%) |
Dec 11, 2014 | 77.04 | 79.10 | 77.00 | 77.93 | 655,054 | +1.74(+2.28%) |
Dec 10, 2014 | 77.50 | 80.31 | 76.12 | 76.19 | 1,160,924 | +3.61(+4.98%) |
Dec 09, 2014 | 70.02 | 72.71 | 69.68 | 72.58 | 199,389 | +1.57(+2.21%) |
Dec 08, 2014 | 71.77 | 72.62 | 70.51 | 71.01 | 163,806 | -1.01(-1.40%) |
Dec 05, 2014 | 71.79 | 72.89 | 71.57 | 72.02 | 151,278 | +0.29(+0.41%) |
Dec 04, 2014 | 72.17 | 72.48 | 71.28 | 71.72 | 171,452 | -0.75(-1.03%) |
Dec 03, 2014 | 71.21 | 73.01 | 71.04 | 72.47 | 249,519 | +1.37(+1.92%) |
Dec 02, 2014 | 69.72 | 71.23 | 68.35 | 71.10 | 212,898 | +1.48(+2.13%) |