Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 84.53 | 85.25 | 84.44 | 84.80 | 1,497,281 | +0.31(+0.37%) |
Feb 26, 2015 | 84.67 | 84.90 | 84.15 | 84.49 | 1,115,352 | -0.15(-0.18%) |
Feb 25, 2015 | 84.74 | 84.94 | 84.38 | 84.64 | 1,106,647 | -0.28(-0.33%) |
Feb 24, 2015 | 85.37 | 85.65 | 84.72 | 84.92 | 1,222,181 | -0.64(-0.75%) |
Feb 23, 2015 | 85.25 | 85.74 | 85.07 | 85.56 | 978,660 | +0.31(+0.37%) |
Feb 20, 2015 | 84.09 | 85.32 | 83.90 | 85.25 | 1,246,624 | +0.62(+0.73%) |
Feb 19, 2015 | 85.11 | 85.37 | 84.41 | 84.63 | 937,453 | -0.62(-0.72%) |
Feb 18, 2015 | 85.12 | 85.30 | 84.53 | 85.25 | 1,126,556 | +0.16(+0.19%) |
Feb 17, 2015 | 84.89 | 85.20 | 84.06 | 85.09 | 1,497,832 | +0.50(+0.59%) |
Feb 13, 2015 | 83.46 | 84.58 | 84.58 | 84.58 | 1,312,768 | +1.02(+1.22%) |
Feb 12, 2015 | 83.64 | 83.86 | 83.13 | 83.56 | 1,080,566 | +0.37(+0.44%) |
Feb 11, 2015 | 83.16 | 83.70 | 82.65 | 83.20 | 937,186 | -0.09(-0.11%) |
Feb 10, 2015 | 82.79 | 83.39 | 82.46 | 83.29 | 740,298 | +1.04(+1.26%) |
Feb 09, 2015 | 82.40 | 83.15 | 81.85 | 82.25 | 887,111 | -0.72(-0.87%) |
Feb 06, 2015 | 83.77 | 84.12 | 82.71 | 82.97 | 1,321,062 | -0.86(-1.02%) |
Feb 05, 2015 | 83.31 | 84.06 | 83.15 | 83.83 | 1,407,850 | +1.07(+1.30%) |
Feb 04, 2015 | 83.29 | 83.69 | 82.56 | 82.76 | 1,740,458 | -0.24(-0.29%) |
Feb 03, 2015 | 82.47 | 83.05 | 81.80 | 83.00 | 1,168,522 | +0.88(+1.07%) |
Feb 02, 2015 | 81.76 | 82.13 | 80.40 | 82.12 | 1,395,108 | +0.64(+0.78%) |
Jan 30, 2015 | 82.88 | 83.11 | 81.39 | 81.49 | 1,455,941 | -2.35(-2.81%) |
Jan 29, 2015 | 82.87 | 83.88 | 81.93 | 83.84 | 1,453,465 | +0.83(+1.00%) |
Jan 28, 2015 | 83.34 | 85.07 | 82.79 | 83.01 | 2,172,268 | +0.38(+0.45%) |
Jan 27, 2015 | 82.10 | 83.22 | 81.75 | 82.63 | 1,687,964 | -0.20(-0.24%) |
Jan 26, 2015 | 82.71 | 82.95 | 82.14 | 82.83 | 1,209,828 | -0.13(-0.16%) |
Jan 23, 2015 | 83.45 | 83.87 | 82.88 | 82.96 | 1,074,271 | -0.60(-0.72%) |
Jan 22, 2015 | 82.74 | 83.56 | 82.11 | 83.56 | 1,427,269 | +1.13(+1.37%) |
Jan 21, 2015 | 81.76 | 82.72 | 81.56 | 82.44 | 1,292,303 | +0.39(+0.48%) |
Jan 20, 2015 | 83.28 | 83.43 | 81.17 | 82.04 | 2,116,544 | -0.70(-0.84%) |
Jan 16, 2015 | 81.51 | 82.83 | 81.26 | 82.74 | 1,603,946 | +0.85(+1.04%) |
Jan 15, 2015 | 83.73 | 83.73 | 81.84 | 81.89 | 1,666,186 | -1.57(-1.88%) |
Jan 14, 2015 | 83.48 | 83.57 | 82.05 | 83.46 | 2,219,423 | -0.87(-1.03%) |
Jan 13, 2015 | 84.72 | 85.46 | 83.53 | 84.32 | 1,256,692 | +0.18(+0.21%) |
Jan 12, 2015 | 84.93 | 84.93 | 84.00 | 84.15 | 863,137 | -0.52(-0.61%) |
Jan 09, 2015 | 85.43 | 85.73 | 84.52 | 84.67 | 850,180 | -1.04(-1.21%) |
Jan 08, 2015 | 85.05 | 85.92 | 85.05 | 85.70 | 1,529,426 | +1.43(+1.70%) |
Jan 07, 2015 | 83.30 | 84.56 | 83.19 | 84.27 | 1,279,830 | +1.57(+1.89%) |
Jan 06, 2015 | 82.98 | 83.64 | 81.95 | 82.70 | 2,072,637 | -0.12(-0.14%) |
Jan 05, 2015 | 81.28 | 83.87 | 81.28 | 82.82 | 2,039,716 | -1.30(-1.54%) |
Jan 02, 2015 | 84.75 | 85.43 | 83.35 | 84.12 | 1,703,117 | -0.30(-0.36%) |
Dec 31, 2014 | 85.90 | 84.42 | 84.42 | 84.42 | 992,314 | -1.10(-1.29%) |
Dec 30, 2014 | 85.41 | 85.99 | 85.12 | 85.52 | 759,344 | +0.10(+0.12%) |
Dec 29, 2014 | 85.34 | 85.53 | 84.83 | 85.43 | 837,386 | +0.14(+0.16%) |
Dec 26, 2014 | 85.73 | 85.94 | 85.18 | 85.29 | 653,825 | -0.32(-0.37%) |
Dec 24, 2014 | 86.13 | 85.61 | 85.61 | 85.61 | 705,466 | -0.54(-0.63%) |
Dec 23, 2014 | 85.13 | 87.61 | 83.89 | 86.15 | 4,038,897 | +1.44(+1.71%) |
Dec 22, 2014 | 84.55 | 85.14 | 84.40 | 84.71 | 1,246,020 | +0.18(+0.21%) |
Dec 19, 2014 | 85.72 | 86.15 | 84.28 | 84.53 | 2,927,246 | -0.93(-1.09%) |
Dec 18, 2014 | 83.80 | 85.47 | 83.48 | 85.46 | 1,934,731 | +2.68(+3.23%) |
Dec 17, 2014 | 81.11 | 82.95 | 80.77 | 82.78 | 1,753,489 | +1.83(+2.26%) |
Dec 16, 2014 | 81.25 | 82.59 | 80.94 | 80.95 | 1,519,054 | -0.55(-0.68%) |
Dec 15, 2014 | 82.53 | 82.81 | 81.11 | 81.51 | 1,594,901 | -0.53(-0.65%) |
Dec 12, 2014 | 82.60 | 83.25 | 81.96 | 82.04 | 1,383,364 | -1.26(-1.51%) |
Dec 11, 2014 | 83.08 | 83.79 | 82.89 | 83.30 | 1,647,834 | +0.69(+0.83%) |
Dec 10, 2014 | 84.08 | 84.33 | 82.37 | 82.61 | 1,857,878 | -1.58(-1.87%) |
Dec 09, 2014 | 83.58 | 84.24 | 83.08 | 84.19 | 1,030,022 | -0.17(-0.20%) |
Dec 08, 2014 | 84.29 | 85.05 | 84.18 | 84.36 | 1,060,496 | -0.02(-0.02%) |
Dec 05, 2014 | 84.07 | 84.59 | 83.89 | 84.38 | 720,973 | +0.21(+0.25%) |
Dec 04, 2014 | 83.93 | 84.73 | 83.75 | 84.16 | 692,441 | -0.12(-0.14%) |
Dec 03, 2014 | 84.38 | 84.40 | 83.78 | 84.28 | 1,243,047 | -0.13(-0.16%) |
Dec 02, 2014 | 83.12 | 84.65 | 83.11 | 84.41 | 1,747,554 | +1.52(+1.83%) |