Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 84.02 | 84.56 | 83.83 | 84.12 | 1,357,769 | +0.12(+0.14%) |
Feb 26, 2015 | 84.74 | 84.74 | 83.79 | 84.00 | 2,181,278 | -0.57(-0.67%) |
Feb 25, 2015 | 85.51 | 85.78 | 84.43 | 84.57 | 1,762,371 | -1.14(-1.33%) |
Feb 24, 2015 | 85.56 | 85.97 | 84.82 | 85.71 | 1,521,565 | -0.19(-0.22%) |
Feb 23, 2015 | 85.99 | 86.31 | 85.27 | 85.90 | 1,408,055 | -0.60(-0.69%) |
Feb 20, 2015 | 85.52 | 86.76 | 85.06 | 86.49 | 1,839,568 | +1.04(+1.22%) |
Feb 19, 2015 | 86.27 | 86.55 | 85.02 | 85.45 | 1,795,764 | -0.81(-0.93%) |
Feb 18, 2015 | 85.42 | 86.30 | 85.10 | 86.26 | 1,571,141 | +0.84(+0.98%) |
Feb 17, 2015 | 85.40 | 85.74 | 84.68 | 85.42 | 1,370,266 | -0.09(-0.10%) |
Feb 13, 2015 | 85.56 | 85.51 | 85.51 | 85.51 | 1,391,285 | -0.52(-0.60%) |
Feb 12, 2015 | 85.46 | 86.03 | 84.99 | 86.02 | 1,294,965 | +0.40(+0.46%) |
Feb 11, 2015 | 85.55 | 85.85 | 84.68 | 85.63 | 968,959 | +0.23(+0.27%) |
Feb 10, 2015 | 85.18 | 85.67 | 84.68 | 85.39 | 984,235 | +0.75(+0.89%) |
Feb 09, 2015 | 84.72 | 85.47 | 84.53 | 84.64 | 1,090,483 | -0.47(-0.55%) |
Feb 06, 2015 | 85.14 | 85.82 | 84.84 | 85.11 | 1,372,361 | -0.23(-0.26%) |
Feb 05, 2015 | 85.43 | 85.76 | 84.76 | 85.34 | 1,099,285 | +0.09(+0.10%) |
Feb 04, 2015 | 84.33 | 85.88 | 84.33 | 85.25 | 1,928,538 | +0.81(+0.96%) |
Feb 03, 2015 | 84.04 | 84.51 | 83.64 | 84.44 | 1,567,585 | +0.52(+0.62%) |
Feb 02, 2015 | 82.27 | 84.01 | 81.91 | 83.93 | 2,014,443 | +1.49(+1.81%) |
Jan 30, 2015 | 82.54 | 83.52 | 82.10 | 82.43 | 3,858,243 | -0.87(-1.05%) |
Jan 29, 2015 | 82.20 | 83.40 | 79.63 | 83.31 | 7,501,121 | -3.54(-4.08%) |
Jan 28, 2015 | 88.06 | 88.89 | 86.61 | 86.85 | 1,774,603 | -1.21(-1.37%) |
Jan 27, 2015 | 86.23 | 88.54 | 86.23 | 88.06 | 1,328,478 | -0.12(-0.14%) |
Jan 26, 2015 | 87.56 | 88.23 | 87.23 | 88.18 | 1,002,419 | +0.57(+0.65%) |
Jan 23, 2015 | 87.69 | 88.17 | 87.23 | 87.60 | 1,930,914 | -1.74(-1.95%) |
Jan 22, 2015 | 89.00 | 89.52 | 88.12 | 89.35 | 1,431,033 | +0.47(+0.53%) |
Jan 21, 2015 | 87.88 | 89.02 | 87.68 | 88.88 | 1,637,447 | -0.15(-0.16%) |
Jan 20, 2015 | 89.52 | 89.81 | 88.28 | 89.02 | 1,425,224 | -0.23(-0.25%) |
Jan 16, 2015 | 87.88 | 89.32 | 87.84 | 89.25 | 3,140,185 | +1.77(+2.03%) |
Jan 15, 2015 | 86.31 | 88.00 | 86.31 | 87.48 | 1,883,284 | +1.16(+1.35%) |
Jan 14, 2015 | 85.73 | 86.44 | 85.60 | 86.31 | 1,859,214 | +0.28(+0.33%) |
Jan 13, 2015 | 85.85 | 86.39 | 85.51 | 86.03 | 1,754,614 | +1.00(+1.18%) |
Jan 12, 2015 | 85.85 | 86.07 | 84.95 | 85.03 | 1,393,261 | -0.79(-0.92%) |
Jan 09, 2015 | 86.54 | 86.56 | 85.65 | 85.82 | 927,811 | -0.61(-0.71%) |
Jan 08, 2015 | 85.43 | 86.70 | 85.09 | 86.43 | 1,546,110 | +1.64(+1.93%) |
Jan 07, 2015 | 84.04 | 85.08 | 83.74 | 84.80 | 1,265,482 | +1.47(+1.76%) |
Jan 06, 2015 | 83.35 | 84.12 | 82.99 | 83.33 | 1,538,905 | +0.27(+0.33%) |
Jan 05, 2015 | 83.19 | 83.88 | 82.67 | 83.06 | 1,063,593 | -0.59(-0.70%) |
Jan 02, 2015 | 84.14 | 84.35 | 83.02 | 83.64 | 975,756 | -0.18(-0.21%) |
Dec 31, 2014 | 85.27 | 83.82 | 83.82 | 83.82 | 797,871 | -1.39(-1.63%) |
Dec 30, 2014 | 85.44 | 85.77 | 84.98 | 85.21 | 718,058 | -0.54(-0.63%) |
Dec 29, 2014 | 85.73 | 85.89 | 85.20 | 85.75 | 600,201 | -0.07(-0.08%) |
Dec 26, 2014 | 85.79 | 86.08 | 85.60 | 85.82 | 639,269 | +0.10(+0.12%) |
Dec 24, 2014 | 86.00 | 85.72 | 85.72 | 85.72 | 666,443 | -0.29(-0.34%) |
Dec 23, 2014 | 85.41 | 86.30 | 84.81 | 86.01 | 1,549,356 | +1.31(+1.55%) |
Dec 22, 2014 | 85.00 | 85.29 | 84.27 | 84.69 | 1,334,076 | -0.21(-0.25%) |
Dec 19, 2014 | 84.10 | 85.23 | 83.85 | 84.90 | 3,334,908 | +1.20(+1.44%) |
Dec 18, 2014 | 81.30 | 83.70 | 81.30 | 83.70 | 2,052,527 | +2.78(+3.44%) |
Dec 17, 2014 | 79.42 | 81.02 | 79.05 | 80.92 | 1,306,715 | +1.93(+2.44%) |
Dec 16, 2014 | 79.42 | 80.18 | 78.80 | 78.99 | 1,008,610 | -0.48(-0.60%) |
Dec 15, 2014 | 79.85 | 80.10 | 79.26 | 79.47 | 1,100,508 | +0.01(+0.01%) |
Dec 12, 2014 | 80.18 | 80.68 | 79.43 | 79.46 | 1,067,515 | -0.85(-1.06%) |
Dec 11, 2014 | 79.65 | 81.19 | 79.60 | 80.31 | 1,620,919 | +0.81(+1.01%) |
Dec 10, 2014 | 79.85 | 80.29 | 79.39 | 79.51 | 936,592 | -0.34(-0.42%) |
Dec 09, 2014 | 79.88 | 80.35 | 79.35 | 79.85 | 900,464 | -0.50(-0.62%) |
Dec 08, 2014 | 80.49 | 80.87 | 80.08 | 80.35 | 717,474 | -0.15(-0.18%) |
Dec 05, 2014 | 80.29 | 80.57 | 80.10 | 80.49 | 712,300 | +0.15(+0.18%) |
Dec 04, 2014 | 80.46 | 80.59 | 79.83 | 80.35 | 1,277,658 | -0.22(-0.27%) |
Dec 03, 2014 | 80.98 | 81.03 | 80.20 | 80.56 | 857,807 | -0.47(-0.58%) |
Dec 02, 2014 | 80.67 | 81.18 | 80.52 | 81.03 | 1,079,317 | +0.22(+0.27%) |