Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 84.98 | 85.25 | 84.57 | 84.87 | 703,167 | -0.25(-0.29%) |
Feb 26, 2015 | 85.45 | 85.60 | 84.74 | 85.12 | 685,853 | -0.55(-0.65%) |
Feb 25, 2015 | 87.22 | 87.22 | 85.46 | 85.67 | 794,709 | -1.43(-1.64%) |
Feb 24, 2015 | 86.68 | 87.37 | 86.22 | 87.10 | 841,225 | +0.40(+0.46%) |
Feb 23, 2015 | 85.91 | 86.70 | 85.87 | 86.70 | 697,325 | +0.13(+0.15%) |
Feb 20, 2015 | 85.40 | 86.56 | 85.26 | 86.56 | 671,131 | +1.00(+1.17%) |
Feb 19, 2015 | 85.27 | 85.60 | 84.94 | 85.56 | 709,032 | +0.32(+0.38%) |
Feb 18, 2015 | 84.61 | 85.25 | 84.41 | 85.24 | 514,795 | +0.63(+0.74%) |
Feb 17, 2015 | 84.39 | 84.70 | 84.07 | 84.61 | 751,067 | +0.00(+0.00%) |
Feb 13, 2015 | 84.25 | 84.61 | 84.61 | 84.61 | 561,964 | +0.23(+0.27%) |
Feb 12, 2015 | 84.08 | 84.69 | 83.70 | 84.38 | 792,144 | +0.80(+0.96%) |
Feb 11, 2015 | 83.73 | 84.15 | 83.17 | 83.58 | 470,174 | -0.47(-0.56%) |
Feb 10, 2015 | 83.77 | 84.23 | 83.38 | 84.06 | 925,572 | +0.71(+0.85%) |
Feb 09, 2015 | 82.75 | 83.74 | 82.75 | 83.35 | 1,314,623 | +0.41(+0.49%) |
Feb 06, 2015 | 83.28 | 83.75 | 82.73 | 82.94 | 675,025 | -0.02(-0.02%) |
Feb 05, 2015 | 83.05 | 83.27 | 82.44 | 82.96 | 775,119 | +0.08(+0.09%) |
Feb 04, 2015 | 82.30 | 83.31 | 82.23 | 82.88 | 977,651 | +0.25(+0.30%) |
Feb 03, 2015 | 82.40 | 82.90 | 81.82 | 82.63 | 1,014,658 | +0.71(+0.87%) |
Feb 02, 2015 | 81.56 | 81.97 | 80.43 | 81.92 | 789,943 | +0.63(+0.77%) |
Jan 30, 2015 | 81.42 | 82.12 | 81.22 | 81.29 | 999,081 | -1.03(-1.26%) |
Jan 29, 2015 | 81.87 | 82.50 | 80.97 | 82.33 | 812,993 | +0.43(+0.52%) |
Jan 28, 2015 | 82.72 | 82.95 | 81.81 | 81.90 | 1,042,079 | -0.02(-0.02%) |
Jan 27, 2015 | 81.62 | 82.68 | 81.15 | 81.92 | 902,244 | -0.83(-1.00%) |
Jan 26, 2015 | 83.40 | 83.55 | 82.48 | 82.75 | 760,815 | -0.10(-0.13%) |
Jan 23, 2015 | 79.35 | 83.50 | 78.81 | 82.85 | 2,052,116 | +0.27(+0.32%) |
Jan 22, 2015 | 81.68 | 82.74 | 81.38 | 82.59 | 1,769,339 | +1.31(+1.61%) |
Jan 21, 2015 | 81.26 | 81.73 | 80.95 | 81.28 | 1,419,881 | -0.38(-0.47%) |
Jan 20, 2015 | 82.10 | 82.33 | 81.11 | 81.66 | 1,607,800 | +0.78(+0.96%) |
Jan 16, 2015 | 80.30 | 80.99 | 80.05 | 80.88 | 1,338,278 | +0.31(+0.39%) |
Jan 15, 2015 | 80.14 | 80.89 | 80.24 | 80.56 | 1,126,287 | +0.43(+0.53%) |
Jan 14, 2015 | 79.40 | 80.20 | 79.09 | 80.14 | 640,945 | -0.02(-0.02%) |
Jan 13, 2015 | 80.72 | 81.31 | 79.42 | 80.16 | 884,258 | +0.26(+0.32%) |
Jan 12, 2015 | 80.71 | 80.71 | 79.41 | 79.90 | 678,267 | -0.61(-0.75%) |
Jan 09, 2015 | 81.20 | 81.45 | 80.44 | 80.51 | 957,880 | -1.01(-1.23%) |
Jan 08, 2015 | 81.04 | 81.68 | 80.69 | 81.51 | 2,725,156 | +0.88(+1.10%) |
Jan 07, 2015 | 80.10 | 80.84 | 80.00 | 80.63 | 1,527,333 | +1.09(+1.37%) |
Jan 06, 2015 | 79.93 | 80.55 | 78.82 | 79.54 | 1,060,876 | -0.10(-0.13%) |
Jan 05, 2015 | 79.99 | 80.72 | 79.29 | 79.64 | 786,057 | -0.70(-0.87%) |
Jan 02, 2015 | 80.54 | 80.62 | 79.59 | 80.35 | 482,758 | +0.13(+0.17%) |
Dec 31, 2014 | 81.37 | 80.21 | 80.21 | 80.21 | 657,094 | -0.95(-1.17%) |
Dec 30, 2014 | 81.31 | 81.43 | 81.08 | 81.16 | 795,474 | -0.25(-0.30%) |
Dec 29, 2014 | 81.68 | 81.79 | 81.29 | 81.41 | 1,286,995 | -0.29(-0.36%) |
Dec 26, 2014 | 81.60 | 82.23 | 81.56 | 81.70 | 360,136 | -0.10(-0.13%) |
Dec 24, 2014 | 81.73 | 81.81 | 81.81 | 81.81 | 261,405 | +0.27(+0.33%) |
Dec 23, 2014 | 81.66 | 81.81 | 81.25 | 81.54 | 985,634 | +0.24(+0.29%) |
Dec 22, 2014 | 80.94 | 81.48 | 80.71 | 81.30 | 852,862 | +0.62(+0.76%) |
Dec 19, 2014 | 80.66 | 81.12 | 80.35 | 80.69 | 1,838,845 | +0.07(+0.08%) |
Dec 18, 2014 | 80.17 | 80.90 | 79.92 | 80.62 | 1,563,068 | +1.35(+1.70%) |
Dec 17, 2014 | 78.49 | 79.49 | 77.90 | 79.27 | 1,024,144 | +0.75(+0.96%) |
Dec 16, 2014 | 77.21 | 79.24 | 77.21 | 78.52 | 839,466 | +1.23(+1.60%) |
Dec 15, 2014 | 78.33 | 78.78 | 77.14 | 77.29 | 999,549 | -0.82(-1.05%) |
Dec 12, 2014 | 79.06 | 79.11 | 78.06 | 78.10 | 1,007,802 | -1.78(-2.22%) |
Dec 11, 2014 | 79.57 | 80.46 | 79.56 | 79.88 | 639,540 | +0.47(+0.59%) |
Dec 10, 2014 | 80.40 | 80.54 | 79.27 | 79.41 | 899,487 | -1.25(-1.55%) |
Dec 09, 2014 | 79.64 | 80.71 | 78.85 | 80.67 | 933,583 | +0.17(+0.21%) |
Dec 08, 2014 | 80.90 | 81.08 | 80.16 | 80.50 | 893,210 | -0.36(-0.45%) |
Dec 05, 2014 | 80.29 | 81.10 | 80.29 | 80.86 | 1,009,558 | +0.54(+0.67%) |
Dec 04, 2014 | 80.89 | 81.09 | 80.09 | 80.32 | 1,216,445 | -0.44(-0.54%) |
Dec 03, 2014 | 80.50 | 81.04 | 80.06 | 80.75 | 2,152,103 | +0.20(+0.25%) |
Dec 02, 2014 | 80.67 | 80.74 | 80.18 | 80.55 | 715,578 | -0.04(-0.05%) |