Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 82.82 | 83.74 | 82.82 | 82.83 | 1,780 | -1.06(-1.27%) |
Feb 26, 2015 | 84.30 | 84.35 | 84.30 | 83.90 | 1,287 | -0.66(-0.78%) |
Feb 25, 2015 | 84.62 | 84.72 | 84.45 | 84.56 | 1,865 | +0.36(+0.42%) |
Feb 24, 2015 | 83.59 | 83.95 | 83.59 | 84.20 | 2,772 | +1.35(+1.63%) |
Feb 23, 2015 | 82.88 | 82.88 | 82.85 | 82.85 | 428 | -1.29(-1.53%) |
Feb 20, 2015 | 81.18 | 84.27 | 80.71 | 84.14 | 6,935 | +1.85(+2.25%) |
Feb 19, 2015 | 82.31 | 82.73 | 81.92 | 82.29 | 4,317 | -0.70(-0.85%) |
Feb 18, 2015 | 83.58 | 83.74 | 82.99 | 82.99 | 1,430 | -1.80(-2.12%) |
Feb 17, 2015 | 83.98 | 84.79 | 83.82 | 84.79 | 1,759 | +0.97(+1.16%) |
Feb 13, 2015 | 84.28 | 83.82 | 83.82 | 83.82 | 922 | -0.36(-0.43%) |
Feb 12, 2015 | 82.94 | 84.18 | 82.92 | 84.18 | 2,344 | +3.02(+3.73%) |
Feb 11, 2015 | 80.71 | 81.78 | 80.03 | 81.16 | 5,741 | -0.19(-0.23%) |
Feb 10, 2015 | 81.76 | 81.76 | 80.29 | 81.34 | 2,082 | +2.18(+2.75%) |
Feb 09, 2015 | 79.80 | 80.64 | 79.16 | 79.16 | 3,322 | -1.31(-1.62%) |
Feb 06, 2015 | 81.37 | 83.11 | 80.47 | 80.47 | 4,294 | +0.79(+0.99%) |
Feb 05, 2015 | 78.50 | 80.01 | 78.50 | 79.68 | 1,268 | +2.33(+3.02%) |
Feb 04, 2015 | 77.33 | 79.19 | 77.33 | 77.35 | 8,526 | -0.03(-0.04%) |
Feb 03, 2015 | 76.23 | 77.46 | 75.81 | 77.38 | 2,462 | +3.27(+4.41%) |
Feb 02, 2015 | 71.88 | 74.44 | 69.99 | 74.11 | 13,381 | +2.28(+3.18%) |
Jan 30, 2015 | 73.03 | 74.60 | 71.83 | 71.83 | 7,274 | -2.10(-2.84%) |
Jan 29, 2015 | 73.18 | 73.92 | 71.94 | 73.92 | 8,506 | +0.98(+1.34%) |
Jan 28, 2015 | 76.91 | 76.91 | 72.95 | 72.95 | 6,416 | -4.51(-5.82%) |
Jan 27, 2015 | 77.42 | 77.46 | 76.09 | 77.46 | 9,760 | -1.69(-2.13%) |
Jan 26, 2015 | 77.57 | 79.14 | 76.93 | 79.14 | 3,577 | +0.89(+1.13%) |
Jan 23, 2015 | 79.89 | 79.89 | 78.19 | 78.26 | 7,566 | -1.84(-2.30%) |
Jan 22, 2015 | 75.58 | 80.10 | 74.99 | 80.10 | 5,515 | +5.71(+7.67%) |
Jan 21, 2015 | 74.41 | 75.60 | 74.06 | 74.39 | 4,430 | +0.03(+0.04%) |
Jan 20, 2015 | 75.70 | 76.60 | 73.82 | 74.36 | 4,288 | +0.33(+0.45%) |
Jan 16, 2015 | 73.62 | 74.44 | 71.89 | 74.03 | 11,532 | +0.52(+0.70%) |
Jan 15, 2015 | 74.88 | 74.88 | 72.81 | 73.51 | 8,581 | -1.80(-2.38%) |
Jan 14, 2015 | 76.24 | 76.24 | 72.74 | 75.31 | 12,007 | -3.28(-4.17%) |
Jan 13, 2015 | 80.84 | 81.60 | 76.56 | 78.59 | 11,692 | +0.27(+0.35%) |
Jan 12, 2015 | 79.00 | 79.56 | 78.14 | 78.32 | 7,186 | -2.67(-3.30%) |
Jan 09, 2015 | 83.08 | 83.08 | 80.47 | 80.99 | 4,600 | -2.66(-3.17%) |
Jan 08, 2015 | 81.57 | 83.64 | 81.57 | 83.64 | 3,450 | +3.76(+4.70%) |
Jan 07, 2015 | 79.31 | 80.42 | 78.38 | 79.89 | 12,926 | +2.00(+2.57%) |
Jan 06, 2015 | 81.58 | 81.58 | 76.83 | 77.89 | 15,111 | -3.08(-3.81%) |
Jan 05, 2015 | 84.03 | 84.03 | 80.48 | 80.97 | 19,123 | -4.65(-5.44%) |
Jan 02, 2015 | 88.10 | 88.10 | 84.17 | 85.62 | 6,995 | -0.40(-0.47%) |
Dec 31, 2014 | 88.70 | 86.02 | 86.02 | 86.02 | 4,406 | -2.58(-2.91%) |
Dec 30, 2014 | 88.17 | 88.60 | 88.17 | 88.60 | 575 | -0.20(-0.23%) |
Dec 29, 2014 | 88.34 | 90.01 | 88.34 | 88.81 | 5,005 | +0.25(+0.29%) |
Dec 26, 2014 | 88.89 | 88.89 | 88.04 | 88.55 | 2,414 | +0.42(+0.48%) |
Dec 24, 2014 | 88.20 | 88.13 | 88.13 | 88.13 | 2,357 | +0.25(+0.28%) |
Dec 23, 2014 | 87.87 | 88.49 | 87.87 | 87.88 | 2,455 | +1.63(+1.89%) |
Dec 22, 2014 | 86.26 | 86.41 | 84.77 | 86.25 | 3,310 | +0.68(+0.80%) |
Dec 19, 2014 | 85.09 | 86.06 | 84.76 | 85.57 | 4,595 | +1.12(+1.33%) |
Dec 18, 2014 | 81.90 | 84.45 | 81.83 | 84.45 | 7,075 | +4.86(+6.11%) |
Dec 17, 2014 | 76.98 | 79.69 | 76.06 | 79.59 | 8,202 | +4.60(+6.13%) |
Dec 16, 2014 | 75.55 | 78.61 | 74.99 | 74.99 | 15,141 | -2.24(-2.90%) |
Dec 15, 2014 | 79.92 | 80.48 | 76.19 | 77.23 | 20,397 | -1.66(-2.10%) |
Dec 12, 2014 | 82.93 | 82.99 | 78.89 | 78.89 | 7,620 | -4.65(-5.56%) |
Dec 11, 2014 | 79.58 | 85.64 | 79.58 | 83.53 | 4,572 | +0.59(+0.72%) |
Dec 10, 2014 | 86.07 | 86.07 | 82.78 | 82.94 | 5,228 | -2.97(-3.46%) |
Dec 09, 2014 | 84.63 | 86.04 | 83.23 | 85.91 | 7,743 | -0.73(-0.84%) |
Dec 08, 2014 | 86.39 | 87.54 | 86.20 | 86.64 | 4,045 | +1.38(+1.62%) |
Dec 05, 2014 | 85.60 | 86.06 | 85.26 | 85.26 | 10,632 | +2.07(+2.49%) |
Dec 04, 2014 | 83.58 | 84.00 | 82.34 | 83.19 | 12,419 | -0.33(-0.40%) |
Dec 03, 2014 | 82.68 | 83.52 | 82.62 | 83.52 | 3,018 | +1.34(+1.64%) |
Dec 02, 2014 | 80.90 | 82.18 | 80.84 | 82.18 | 1,248 | +1.80(+2.24%) |