Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 80.63 | 80.86 | 80.19 | 80.21 | 10,862,633 | -0.23(-0.28%) |
Feb 26, 2015 | 79.33 | 80.74 | 79.20 | 80.44 | 14,616,616 | +1.24(+1.57%) |
Feb 25, 2015 | 78.99 | 79.26 | 78.38 | 79.20 | 12,374,847 | +0.40(+0.51%) |
Feb 24, 2015 | 78.45 | 79.07 | 78.25 | 78.80 | 8,419,221 | +0.41(+0.52%) |
Feb 23, 2015 | 78.83 | 78.85 | 78.09 | 78.39 | 8,790,087 | -0.06(-0.08%) |
Feb 20, 2015 | 78.39 | 78.54 | 77.55 | 78.45 | 12,889,034 | +0.20(+0.26%) |
Feb 19, 2015 | 77.67 | 78.36 | 77.40 | 78.25 | 12,904,655 | +0.58(+0.74%) |
Feb 18, 2015 | 78.25 | 78.44 | 77.22 | 77.67 | 10,138,402 | -0.37(-0.48%) |
Feb 17, 2015 | 77.23 | 78.08 | 77.02 | 78.05 | 11,102,065 | +0.64(+0.82%) |
Feb 13, 2015 | 76.49 | 77.41 | 77.41 | 77.41 | 14,353,570 | +0.92(+1.20%) |
Feb 12, 2015 | 78.09 | 78.13 | 75.49 | 76.49 | 33,245,388 | -1.51(-1.93%) |
Feb 11, 2015 | 78.06 | 78.32 | 77.67 | 78.00 | 10,522,083 | +0.02(+0.03%) |
Feb 10, 2015 | 77.85 | 78.25 | 77.26 | 77.98 | 15,797,186 | +0.44(+0.57%) |
Feb 09, 2015 | 78.53 | 78.53 | 77.01 | 77.54 | 12,673,632 | -1.03(-1.31%) |
Feb 06, 2015 | 79.35 | 79.61 | 78.35 | 78.56 | 11,859,638 | -1.06(-1.33%) |
Feb 05, 2015 | 78.93 | 79.70 | 78.84 | 79.62 | 8,538,890 | +0.85(+1.09%) |
Feb 04, 2015 | 79.35 | 79.61 | 78.50 | 78.76 | 12,237,261 | -0.85(-1.07%) |
Feb 03, 2015 | 78.79 | 79.70 | 78.58 | 79.62 | 12,873,251 | +1.27(+1.62%) |
Feb 02, 2015 | 78.09 | 78.37 | 77.22 | 78.35 | 11,569,874 | +0.54(+0.69%) |
Jan 30, 2015 | 78.93 | 79.26 | 77.78 | 77.81 | 13,739,390 | -1.74(-2.19%) |
Jan 29, 2015 | 78.88 | 79.62 | 78.23 | 79.56 | 9,740,946 | +0.70(+0.89%) |
Jan 28, 2015 | 79.63 | 79.98 | 78.83 | 78.86 | 11,650,306 | -0.47(-0.60%) |
Jan 27, 2015 | 79.13 | 79.86 | 78.43 | 79.33 | 13,074,933 | -0.13(-0.17%) |
Jan 26, 2015 | 79.10 | 79.61 | 78.65 | 79.46 | 11,534,017 | +0.05(+0.06%) |
Jan 23, 2015 | 79.99 | 80.01 | 79.21 | 79.42 | 13,031,100 | -1.21(-1.50%) |
Jan 22, 2015 | 79.56 | 80.68 | 78.93 | 80.63 | 11,629,128 | +1.45(+1.83%) |
Jan 21, 2015 | 78.14 | 79.34 | 78.02 | 79.18 | 15,059,428 | +0.47(+0.60%) |
Jan 20, 2015 | 78.91 | 79.30 | 77.91 | 78.71 | 26,338,152 | -2.14(-2.64%) |
Jan 16, 2015 | 79.31 | 80.85 | 80.85 | 80.85 | 18,135,384 | +1.20(+1.51%) |
Jan 15, 2015 | 80.81 | 80.81 | 79.22 | 79.64 | 13,942,485 | -1.17(-1.45%) |
Jan 14, 2015 | 80.71 | 81.15 | 80.43 | 80.81 | 11,437,175 | -0.59(-0.73%) |
Jan 13, 2015 | 81.93 | 82.62 | 81.00 | 81.40 | 13,068,572 | +0.14(+0.17%) |
Jan 12, 2015 | 81.72 | 82.23 | 81.05 | 81.27 | 8,801,002 | -0.28(-0.34%) |
Jan 09, 2015 | 82.76 | 82.76 | 81.40 | 81.54 | 9,477,711 | -1.13(-1.36%) |
Jan 08, 2015 | 82.42 | 82.75 | 82.17 | 82.67 | 12,769,922 | +0.64(+0.79%) |
Jan 07, 2015 | 80.74 | 82.24 | 80.67 | 82.03 | 10,207,324 | +1.77(+2.21%) |
Jan 06, 2015 | 81.08 | 81.58 | 79.99 | 80.25 | 9,558,917 | -0.40(-0.49%) |
Jan 05, 2015 | 81.19 | 81.38 | 80.57 | 80.65 | 10,393,231 | -0.57(-0.70%) |
Jan 02, 2015 | 81.63 | 82.02 | 80.92 | 81.22 | 7,408,634 | -0.04(-0.05%) |
Dec 31, 2014 | 82.07 | 81.26 | 81.26 | 81.26 | 7,981,483 | -0.61(-0.75%) |
Dec 30, 2014 | 81.92 | 82.21 | 81.64 | 81.87 | 5,625,909 | +0.02(+0.03%) |
Dec 29, 2014 | 81.31 | 82.13 | 81.29 | 81.85 | 5,499,470 | +0.21(+0.26%) |
Dec 26, 2014 | 81.65 | 82.13 | 81.35 | 81.64 | 3,797,643 | +0.37(+0.45%) |
Dec 24, 2014 | 81.11 | 81.27 | 81.27 | 81.27 | 4,394,893 | +0.24(+0.30%) |
Dec 23, 2014 | 82.88 | 83.08 | 80.75 | 81.03 | 13,102,029 | -1.91(-2.30%) |
Dec 22, 2014 | 82.13 | 83.01 | 82.11 | 82.94 | 10,447,861 | +0.92(+1.13%) |
Dec 19, 2014 | 82.86 | 83.45 | 81.98 | 82.02 | 24,649,824 | -0.98(-1.18%) |
Dec 18, 2014 | 82.07 | 83.01 | 81.39 | 83.00 | 15,098,573 | +2.13(+2.63%) |
Dec 17, 2014 | 80.25 | 81.20 | 79.80 | 80.87 | 13,125,601 | +1.02(+1.27%) |
Dec 16, 2014 | 80.41 | 81.75 | 79.65 | 79.85 | 13,141,876 | -0.93(-1.15%) |
Dec 15, 2014 | 81.41 | 81.64 | 80.53 | 80.78 | 15,573,161 | -0.37(-0.45%) |
Dec 12, 2014 | 82.87 | 83.04 | 81.12 | 81.15 | 10,725,932 | -1.78(-2.15%) |
Dec 11, 2014 | 82.25 | 83.38 | 81.87 | 82.93 | 9,155,832 | +0.37(+0.45%) |
Dec 10, 2014 | 83.62 | 83.89 | 82.48 | 82.56 | 12,117,519 | -1.41(-1.68%) |
Dec 09, 2014 | 84.09 | 84.29 | 83.06 | 83.96 | 9,266,026 | -0.37(-0.43%) |
Dec 08, 2014 | 84.25 | 84.61 | 84.03 | 84.33 | 8,365,740 | +0.01(+0.01%) |
Dec 05, 2014 | 83.56 | 84.50 | 83.32 | 84.32 | 8,300,170 | +0.74(+0.88%) |
Dec 04, 2014 | 83.99 | 84.16 | 83.44 | 83.58 | 8,623,625 | -0.12(-0.15%) |
Dec 03, 2014 | 84.34 | 84.69 | 83.65 | 83.70 | 11,527,069 | -0.61(-0.73%) |
Dec 02, 2014 | 83.90 | 84.33 | 83.53 | 84.32 | 7,958,679 | +0.37(+0.44%) |