Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 85.35 | 86.57 | 85.03 | 85.97 | 485,328 | +0.38(+0.44%) |
Feb 26, 2015 | 87.00 | 88.24 | 84.44 | 85.59 | 441,456 | -0.73(-0.85%) |
Feb 25, 2015 | 85.82 | 86.48 | 85.32 | 86.32 | 446,973 | +0.70(+0.82%) |
Feb 24, 2015 | 85.94 | 86.47 | 85.54 | 85.62 | 325,594 | -0.57(-0.67%) |
Feb 23, 2015 | 87.10 | 87.10 | 85.98 | 86.19 | 342,454 | -1.06(-1.21%) |
Feb 20, 2015 | 86.59 | 87.28 | 85.71 | 87.25 | 240,584 | +0.62(+0.72%) |
Feb 19, 2015 | 85.73 | 86.79 | 85.49 | 86.63 | 170,551 | +0.72(+0.84%) |
Feb 18, 2015 | 86.15 | 86.64 | 85.67 | 85.91 | 274,699 | -0.63(-0.73%) |
Feb 17, 2015 | 85.84 | 86.73 | 85.41 | 86.54 | 293,809 | +0.28(+0.32%) |
Feb 13, 2015 | 86.00 | 86.26 | 86.26 | 86.26 | 376,400 | +0.36(+0.42%) |
Feb 12, 2015 | 85.34 | 86.30 | 85.25 | 85.90 | 263,271 | +0.66(+0.77%) |
Feb 11, 2015 | 85.27 | 85.98 | 84.89 | 85.24 | 174,546 | -0.40(-0.47%) |
Feb 10, 2015 | 84.53 | 85.65 | 83.42 | 85.64 | 301,585 | +1.85(+2.21%) |
Feb 09, 2015 | 83.92 | 84.38 | 83.25 | 83.79 | 275,591 | -0.24(-0.29%) |
Feb 06, 2015 | 83.73 | 84.50 | 83.43 | 84.03 | 259,754 | +0.29(+0.35%) |
Feb 05, 2015 | 82.77 | 83.77 | 82.32 | 83.74 | 456,710 | +1.21(+1.47%) |
Feb 04, 2015 | 82.75 | 83.45 | 81.76 | 82.53 | 320,964 | -0.75(-0.91%) |
Feb 03, 2015 | 81.71 | 83.29 | 81.50 | 83.28 | 306,081 | +2.02(+2.49%) |
Feb 02, 2015 | 80.82 | 81.40 | 79.11 | 81.26 | 357,505 | +0.59(+0.73%) |
Jan 30, 2015 | 81.30 | 82.04 | 80.49 | 80.67 | 404,631 | -1.50(-1.83%) |
Jan 29, 2015 | 81.86 | 82.47 | 81.03 | 82.17 | 410,644 | +0.58(+0.70%) |
Jan 28, 2015 | 84.05 | 84.50 | 81.46 | 81.59 | 329,718 | -1.70(-2.05%) |
Jan 27, 2015 | 84.21 | 84.29 | 83.03 | 83.30 | 293,448 | -1.81(-2.13%) |
Jan 26, 2015 | 84.60 | 85.47 | 83.45 | 85.11 | 338,838 | +0.40(+0.47%) |
Jan 23, 2015 | 84.58 | 86.13 | 84.58 | 84.71 | 470,911 | +0.07(+0.08%) |
Jan 22, 2015 | 83.48 | 84.93 | 82.72 | 84.64 | 347,403 | +1.69(+2.04%) |
Jan 21, 2015 | 82.51 | 83.39 | 81.99 | 82.95 | 263,349 | +0.45(+0.55%) |
Jan 20, 2015 | 82.71 | 83.33 | 81.96 | 82.50 | 321,687 | -0.19(-0.23%) |
Jan 16, 2015 | 80.88 | 82.81 | 80.82 | 82.69 | 651,650 | +1.86(+2.30%) |
Jan 15, 2015 | 81.15 | 81.68 | 80.35 | 80.83 | 420,101 | +0.11(+0.14%) |
Jan 14, 2015 | 79.73 | 81.06 | 79.67 | 80.72 | 329,736 | +0.09(+0.11%) |
Jan 13, 2015 | 80.81 | 82.95 | 79.85 | 80.63 | 417,734 | +0.71(+0.89%) |
Jan 12, 2015 | 80.61 | 81.70 | 79.79 | 79.92 | 233,276 | -0.84(-1.04%) |
Jan 09, 2015 | 81.43 | 81.76 | 80.51 | 80.76 | 211,769 | -0.89(-1.10%) |
Jan 08, 2015 | 80.11 | 82.16 | 80.11 | 81.66 | 430,259 | +1.95(+2.44%) |
Jan 07, 2015 | 79.92 | 80.90 | 78.96 | 79.71 | 233,653 | +0.45(+0.57%) |
Jan 06, 2015 | 81.00 | 81.14 | 78.76 | 79.26 | 348,251 | -1.59(-1.97%) |
Jan 05, 2015 | 81.29 | 82.07 | 80.78 | 80.86 | 321,534 | -0.78(-0.96%) |
Jan 02, 2015 | 82.09 | 82.63 | 81.02 | 81.64 | 282,766 | -0.36(-0.44%) |
Dec 31, 2014 | 83.08 | 82.00 | 82.00 | 82.00 | 304,600 | -0.79(-0.95%) |
Dec 30, 2014 | 83.60 | 83.80 | 82.62 | 82.79 | 295,132 | -0.94(-1.12%) |
Dec 29, 2014 | 84.04 | 84.64 | 83.55 | 83.73 | 217,526 | -0.54(-0.64%) |
Dec 26, 2014 | 84.66 | 84.87 | 83.84 | 84.27 | 150,026 | -0.04(-0.05%) |
Dec 24, 2014 | 83.90 | 84.31 | 84.31 | 84.31 | 178,800 | +0.36(+0.43%) |
Dec 23, 2014 | 83.56 | 84.16 | 82.74 | 83.95 | 266,164 | +0.79(+0.95%) |
Dec 22, 2014 | 83.24 | 83.90 | 82.61 | 83.16 | 261,613 | -0.08(-0.10%) |
Dec 19, 2014 | 83.41 | 84.19 | 83.06 | 83.24 | 711,633 | -0.10(-0.12%) |
Dec 18, 2014 | 82.87 | 83.38 | 82.11 | 83.34 | 336,275 | +1.68(+2.06%) |
Dec 17, 2014 | 80.40 | 81.90 | 79.62 | 81.66 | 457,620 | +1.26(+1.57%) |
Dec 16, 2014 | 80.14 | 81.36 | 79.27 | 80.40 | 599,161 | +0.29(+0.36%) |
Dec 15, 2014 | 80.44 | 81.06 | 79.46 | 80.11 | 445,010 | -0.21(-0.26%) |
Dec 12, 2014 | 80.99 | 81.49 | 80.29 | 80.32 | 281,300 | -1.33(-1.63%) |
Dec 11, 2014 | 81.99 | 83.14 | 81.50 | 81.65 | 239,363 | -0.32(-0.39%) |
Dec 10, 2014 | 82.86 | 83.85 | 81.91 | 81.97 | 486,142 | -1.24(-1.49%) |
Dec 09, 2014 | 83.13 | 83.50 | 82.28 | 83.21 | 485,555 | -0.07(-0.08%) |
Dec 08, 2014 | 83.30 | 84.28 | 83.05 | 83.28 | 377,726 | -0.37(-0.44%) |
Dec 05, 2014 | 83.13 | 83.72 | 82.83 | 83.65 | 318,402 | +0.54(+0.65%) |
Dec 04, 2014 | 83.00 | 83.25 | 82.37 | 83.11 | 475,796 | -0.02(-0.02%) |
Dec 03, 2014 | 83.31 | 83.57 | 82.90 | 83.13 | 486,605 | -0.14(-0.17%) |
Dec 02, 2014 | 83.14 | 83.58 | 82.68 | 83.27 | 290,861 | +0.21(+0.25%) |