Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 97.33 | 97.77 | 96.67 | 97.31 | 464,967 | +0.07(+0.07%) |
Feb 26, 2015 | 97.37 | 97.69 | 96.79 | 97.24 | 589,944 | -0.02(-0.02%) |
Feb 25, 2015 | 98.13 | 98.23 | 96.91 | 97.26 | 592,544 | -0.61(-0.62%) |
Feb 24, 2015 | 96.56 | 98.05 | 96.24 | 97.87 | 567,598 | +1.11(+1.15%) |
Feb 23, 2015 | 96.29 | 97.37 | 96.16 | 96.76 | 542,047 | -0.13(-0.13%) |
Feb 20, 2015 | 95.78 | 97.00 | 95.22 | 96.89 | 523,956 | +1.04(+1.08%) |
Feb 19, 2015 | 94.39 | 96.11 | 93.83 | 95.85 | 660,000 | +1.46(+1.55%) |
Feb 18, 2015 | 93.37 | 94.47 | 93.23 | 94.39 | 416,945 | +0.85(+0.91%) |
Feb 17, 2015 | 93.28 | 93.86 | 92.42 | 93.54 | 620,798 | +0.19(+0.21%) |
Feb 13, 2015 | 92.05 | 93.35 | 93.35 | 93.35 | 954,520 | +1.75(+1.91%) |
Feb 12, 2015 | 87.26 | 92.96 | 87.26 | 91.60 | 1,681,783 | +6.20(+7.26%) |
Feb 11, 2015 | 86.27 | 86.51 | 85.17 | 85.40 | 1,316,920 | -0.75(-0.87%) |
Feb 10, 2015 | 85.93 | 86.40 | 85.58 | 86.15 | 464,977 | +0.45(+0.52%) |
Feb 09, 2015 | 86.84 | 86.90 | 85.48 | 85.70 | 452,394 | -1.35(-1.55%) |
Feb 06, 2015 | 86.82 | 87.07 | 86.26 | 87.05 | 433,720 | +0.34(+0.40%) |
Feb 05, 2015 | 86.48 | 86.83 | 86.11 | 86.71 | 349,067 | +0.74(+0.86%) |
Feb 04, 2015 | 85.95 | 86.52 | 85.64 | 85.96 | 362,519 | -0.23(-0.27%) |
Feb 03, 2015 | 85.86 | 86.31 | 85.19 | 86.19 | 597,289 | +0.97(+1.14%) |
Feb 02, 2015 | 85.02 | 85.47 | 84.08 | 85.22 | 393,953 | +0.53(+0.63%) |
Jan 30, 2015 | 84.53 | 85.71 | 84.37 | 84.69 | 514,092 | -0.55(-0.65%) |
Jan 29, 2015 | 83.90 | 85.35 | 83.84 | 85.24 | 419,516 | +1.23(+1.46%) |
Jan 28, 2015 | 85.81 | 86.11 | 83.94 | 84.01 | 890,714 | -1.32(-1.55%) |
Jan 27, 2015 | 85.65 | 85.81 | 84.84 | 85.33 | 653,550 | -1.16(-1.34%) |
Jan 26, 2015 | 86.81 | 86.90 | 85.87 | 86.49 | 589,433 | -0.54(-0.62%) |
Jan 23, 2015 | 88.45 | 88.50 | 86.24 | 87.03 | 1,116,427 | -1.51(-1.70%) |
Jan 22, 2015 | 85.84 | 88.56 | 85.65 | 88.54 | 985,077 | +3.28(+3.85%) |
Jan 21, 2015 | 85.59 | 86.02 | 84.73 | 85.26 | 849,263 | -0.60(-0.70%) |
Jan 20, 2015 | 86.56 | 86.56 | 84.63 | 85.86 | 636,061 | +0.18(+0.20%) |
Jan 16, 2015 | 83.90 | 85.73 | 83.69 | 85.68 | 912,329 | +1.67(+1.99%) |
Jan 15, 2015 | 82.97 | 84.58 | 82.97 | 84.02 | 949,568 | +1.05(+1.26%) |
Jan 14, 2015 | 81.29 | 83.20 | 81.15 | 82.97 | 825,574 | +0.91(+1.11%) |
Jan 13, 2015 | 81.41 | 82.24 | 81.10 | 82.06 | 759,324 | +1.37(+1.70%) |
Jan 12, 2015 | 81.51 | 81.81 | 80.31 | 80.69 | 362,706 | -0.84(-1.03%) |
Jan 09, 2015 | 81.45 | 81.84 | 80.88 | 81.53 | 570,426 | +0.41(+0.50%) |
Jan 08, 2015 | 79.72 | 81.15 | 79.65 | 81.12 | 418,390 | +2.01(+2.54%) |
Jan 07, 2015 | 78.81 | 79.20 | 78.17 | 79.11 | 647,352 | +0.77(+0.99%) |
Jan 06, 2015 | 79.64 | 80.15 | 77.89 | 78.33 | 527,931 | -0.97(-1.23%) |
Jan 05, 2015 | 80.17 | 80.66 | 78.91 | 79.31 | 479,620 | -1.18(-1.47%) |
Jan 02, 2015 | 80.94 | 81.29 | 79.95 | 80.49 | 364,904 | -0.41(-0.50%) |
Dec 31, 2014 | 82.17 | 80.90 | 80.90 | 80.90 | 267,010 | -1.27(-1.54%) |
Dec 30, 2014 | 82.06 | 82.51 | 81.84 | 82.16 | 248,841 | -0.26(-0.32%) |
Dec 29, 2014 | 82.33 | 82.60 | 82.04 | 82.43 | 265,300 | -0.13(-0.15%) |
Dec 26, 2014 | 82.80 | 83.00 | 82.46 | 82.56 | 181,767 | +0.14(+0.17%) |
Dec 24, 2014 | 82.32 | 82.41 | 82.41 | 82.41 | 218,884 | +0.14(+0.17%) |
Dec 23, 2014 | 82.14 | 82.59 | 81.74 | 82.27 | 365,490 | +0.57(+0.70%) |
Dec 22, 2014 | 81.43 | 81.87 | 81.14 | 81.70 | 339,947 | +0.27(+0.33%) |
Dec 19, 2014 | 81.99 | 81.99 | 81.23 | 81.43 | 759,612 | -0.03(-0.04%) |
Dec 18, 2014 | 81.17 | 81.46 | 80.51 | 81.46 | 550,968 | +1.62(+2.03%) |
Dec 17, 2014 | 78.83 | 79.92 | 78.31 | 79.84 | 666,166 | +1.46(+1.87%) |
Dec 16, 2014 | 78.48 | 79.88 | 77.92 | 78.38 | 673,522 | -0.33(-0.42%) |
Dec 15, 2014 | 79.99 | 80.04 | 78.53 | 78.71 | 431,625 | -0.79(-1.00%) |
Dec 12, 2014 | 80.88 | 81.00 | 79.48 | 79.50 | 859,757 | -1.73(-2.13%) |
Dec 11, 2014 | 80.51 | 81.48 | 80.38 | 81.24 | 421,540 | +0.87(+1.08%) |
Dec 10, 2014 | 81.73 | 81.73 | 80.29 | 80.37 | 584,507 | -1.56(-1.90%) |
Dec 09, 2014 | 81.08 | 81.98 | 81.05 | 81.93 | 410,666 | +0.45(+0.56%) |
Dec 08, 2014 | 82.02 | 82.10 | 81.16 | 81.47 | 490,604 | -0.69(-0.84%) |
Dec 05, 2014 | 82.14 | 82.59 | 81.78 | 82.17 | 509,557 | +0.18(+0.22%) |
Dec 04, 2014 | 81.47 | 82.01 | 81.20 | 81.98 | 474,658 | +0.34(+0.42%) |
Dec 03, 2014 | 81.20 | 81.77 | 80.77 | 81.64 | 532,545 | +0.48(+0.59%) |
Dec 02, 2014 | 80.83 | 81.26 | 80.53 | 81.16 | 604,284 | +0.56(+0.69%) |