Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.75 | 80.40 | 76.65 | 78.45 | 10,348 | -0.75(-0.95%) |
Feb 26, 2015 | 79.65 | 79.71 | 78.00 | 79.20 | 5,597 | -0.30(-0.38%) |
Feb 25, 2015 | 78.75 | 80.85 | 78.45 | 79.50 | 5,147 | +0.75(+0.95%) |
Feb 24, 2015 | 79.05 | 80.10 | 78.00 | 78.75 | 7,207 | -0.30(-0.38%) |
Feb 23, 2015 | 79.95 | 81.30 | 78.30 | 79.05 | 9,610 | -0.75(-0.94%) |
Feb 20, 2015 | 78.60 | 80.40 | 78.00 | 79.80 | 7,007 | +1.50(+1.92%) |
Feb 19, 2015 | 79.65 | 82.20 | 77.40 | 78.30 | 9,190 | -1.05(-1.32%) |
Feb 18, 2015 | 77.55 | 80.25 | 76.35 | 79.35 | 12,590 | +1.35(+1.73%) |
Feb 17, 2015 | 78.90 | 79.20 | 75.90 | 78.00 | 8,313 | +0.60(+0.78%) |
Feb 13, 2015 | 77.25 | 77.40 | 77.40 | 77.40 | 9,846 | +0.00(+0.00%) |
Feb 12, 2015 | 73.80 | 79.50 | 73.50 | 77.40 | 9,431 | +1.80(+2.38%) |
Feb 11, 2015 | 76.20 | 77.73 | 75.00 | 75.60 | 10,781 | -1.05(-1.37%) |
Feb 10, 2015 | 76.65 | 78.27 | 75.30 | 76.65 | 11,943 | +0.90(+1.19%) |
Feb 09, 2015 | 76.65 | 78.75 | 75.00 | 75.75 | 8,290 | -0.75(-0.98%) |
Feb 06, 2015 | 76.95 | 79.44 | 76.20 | 76.50 | 16,338 | -0.45(-0.58%) |
Feb 05, 2015 | 77.10 | 78.45 | 74.85 | 76.95 | 9,620 | +0.45(+0.59%) |
Feb 04, 2015 | 76.50 | 76.80 | 72.45 | 76.50 | 10,897 | -0.60(-0.78%) |
Feb 03, 2015 | 79.05 | 82.02 | 75.39 | 77.10 | 10,140 | -2.10(-2.65%) |
Feb 02, 2015 | 81.45 | 83.79 | 77.25 | 79.20 | 11,972 | -2.25(-2.76%) |
Jan 30, 2015 | 81.90 | 83.85 | 80.10 | 81.45 | 11,377 | -1.20(-1.45%) |
Jan 29, 2015 | 80.70 | 84.00 | 78.75 | 82.65 | 14,230 | +2.55(+3.18%) |
Jan 28, 2015 | 83.25 | 85.35 | 80.10 | 80.10 | 8,778 | -2.55(-3.09%) |
Jan 27, 2015 | 81.30 | 82.95 | 79.05 | 82.65 | 9,488 | +0.15(+0.18%) |
Jan 26, 2015 | 83.25 | 84.30 | 80.70 | 82.50 | 10,192 | -0.45(-0.54%) |
Jan 23, 2015 | 84.15 | 84.75 | 81.75 | 82.95 | 9,555 | -1.50(-1.78%) |
Jan 22, 2015 | 84.60 | 85.65 | 81.75 | 84.45 | 9,792 | +0.00(+0.00%) |
Jan 21, 2015 | 85.65 | 88.65 | 83.40 | 84.45 | 9,290 | -1.80(-2.09%) |
Jan 20, 2015 | 84.90 | 86.85 | 83.43 | 86.25 | 12,044 | +1.35(+1.59%) |
Jan 16, 2015 | 82.05 | 85.12 | 81.03 | 84.90 | 13,099 | +2.40(+2.91%) |
Jan 15, 2015 | 84.60 | 84.60 | 81.90 | 82.50 | 11,339 | -1.80(-2.14%) |
Jan 14, 2015 | 84.60 | 86.25 | 83.86 | 84.30 | 4,680 | -0.15(-0.18%) |
Jan 13, 2015 | 85.50 | 86.85 | 82.80 | 84.45 | 7,004 | -0.45(-0.53%) |
Jan 12, 2015 | 86.40 | 87.30 | 83.85 | 84.90 | 7,555 | -1.05(-1.22%) |
Jan 09, 2015 | 86.55 | 87.48 | 85.05 | 85.95 | 7,742 | -1.95(-2.22%) |
Jan 08, 2015 | 87.15 | 88.80 | 85.95 | 87.90 | 16,097 | +3.15(+3.72%) |
Jan 07, 2015 | 83.70 | 84.90 | 82.50 | 84.75 | 5,560 | +1.95(+2.36%) |
Jan 06, 2015 | 85.65 | 86.55 | 82.50 | 82.80 | 8,854 | -2.85(-3.33%) |
Jan 05, 2015 | 86.40 | 88.35 | 84.90 | 85.65 | 11,212 | -1.50(-1.72%) |
Jan 02, 2015 | 82.65 | 87.30 | 82.42 | 87.15 | 9,159 | +4.05(+4.87%) |
Dec 31, 2014 | 82.95 | 83.10 | 83.10 | 83.10 | 8,600 | +0.60(+0.73%) |
Dec 30, 2014 | 86.10 | 86.17 | 82.05 | 82.50 | 7,621 | -3.75(-4.35%) |
Dec 29, 2014 | 86.70 | 88.58 | 84.60 | 86.25 | 9,878 | -0.75(-0.86%) |
Dec 26, 2014 | 81.45 | 87.45 | 81.30 | 87.00 | 6,969 | +5.55(+6.81%) |
Dec 24, 2014 | 82.20 | 81.45 | 81.45 | 81.45 | 9,226 | -0.90(-1.09%) |
Dec 23, 2014 | 89.10 | 89.10 | 81.64 | 82.35 | 13,960 | -6.00(-6.79%) |
Dec 22, 2014 | 88.20 | 89.25 | 85.20 | 88.35 | 10,005 | +0.75(+0.86%) |
Dec 19, 2014 | 85.80 | 89.55 | 84.75 | 87.60 | 98,204 | +1.65(+1.92%) |
Dec 18, 2014 | 81.75 | 86.55 | 81.00 | 85.95 | 26,702 | +4.95(+6.11%) |
Dec 17, 2014 | 81.90 | 84.30 | 79.95 | 81.00 | 12,212 | -1.05(-1.28%) |
Dec 16, 2014 | 80.10 | 84.90 | 80.10 | 82.05 | 7,588 | +1.95(+2.43%) |
Dec 15, 2014 | 83.10 | 84.45 | 79.20 | 80.10 | 9,862 | -2.25(-2.73%) |
Dec 12, 2014 | 82.20 | 84.00 | 81.15 | 82.35 | 11,233 | -0.30(-0.36%) |
Dec 11, 2014 | 84.00 | 85.50 | 82.20 | 82.65 | 12,417 | -1.50(-1.78%) |
Dec 10, 2014 | 84.45 | 85.50 | 82.50 | 84.15 | 14,495 | -0.15(-0.18%) |
Dec 09, 2014 | 83.85 | 86.40 | 82.50 | 84.30 | 11,807 | -1.05(-1.23%) |
Dec 08, 2014 | 88.95 | 90.75 | 84.45 | 85.35 | 11,541 | -3.15(-3.56%) |
Dec 05, 2014 | 85.80 | 88.50 | 85.50 | 88.50 | 11,531 | +3.00(+3.51%) |
Dec 04, 2014 | 84.45 | 86.10 | 83.55 | 85.50 | 7,229 | +0.15(+0.18%) |
Dec 03, 2014 | 83.10 | 86.10 | 81.75 | 85.35 | 8,508 | +2.25(+2.71%) |
Dec 02, 2014 | 84.00 | 86.10 | 81.15 | 83.10 | 16,138 | -0.90(-1.07%) |