Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 80.72 | 81.13 | 80.42 | 80.74 | 1,955,136 | -0.18(-0.23%) |
Feb 26, 2015 | 81.25 | 81.41 | 80.76 | 80.92 | 1,844,048 | -0.18(-0.23%) |
Feb 25, 2015 | 81.25 | 81.52 | 80.91 | 81.10 | 1,612,518 | -0.17(-0.21%) |
Feb 24, 2015 | 81.55 | 81.71 | 80.99 | 81.27 | 2,105,584 | -0.44(-0.54%) |
Feb 23, 2015 | 81.72 | 81.91 | 81.34 | 81.72 | 2,488,615 | +0.02(+0.03%) |
Feb 20, 2015 | 81.25 | 81.72 | 80.55 | 81.69 | 1,983,908 | +0.22(+0.27%) |
Feb 19, 2015 | 82.13 | 82.13 | 81.23 | 81.47 | 1,439,175 | -0.77(-0.93%) |
Feb 18, 2015 | 81.87 | 82.34 | 81.60 | 82.24 | 1,171,961 | +0.32(+0.39%) |
Feb 17, 2015 | 81.58 | 82.22 | 81.07 | 81.92 | 2,087,739 | +0.20(+0.24%) |
Feb 13, 2015 | 80.99 | 81.72 | 81.72 | 81.72 | 2,260,275 | +0.60(+0.74%) |
Feb 12, 2015 | 80.45 | 81.32 | 80.31 | 81.12 | 1,859,619 | +0.65(+0.81%) |
Feb 11, 2015 | 80.72 | 80.87 | 79.86 | 80.47 | 1,856,293 | +0.06(+0.07%) |
Feb 10, 2015 | 80.12 | 80.57 | 79.65 | 80.41 | 1,833,370 | +0.74(+0.92%) |
Feb 09, 2015 | 80.06 | 80.21 | 79.28 | 79.68 | 2,728,914 | -0.61(-0.76%) |
Feb 06, 2015 | 80.86 | 80.90 | 79.90 | 80.29 | 2,181,001 | -0.71(-0.88%) |
Feb 05, 2015 | 81.07 | 81.48 | 80.88 | 81.00 | 2,742,063 | +0.12(+0.15%) |
Feb 04, 2015 | 81.39 | 81.68 | 80.71 | 80.88 | 2,396,689 | -0.23(-0.28%) |
Feb 03, 2015 | 81.34 | 81.34 | 80.32 | 81.11 | 2,476,380 | +0.04(+0.05%) |
Feb 02, 2015 | 79.47 | 81.17 | 79.19 | 81.07 | 2,948,955 | +1.58(+1.99%) |
Jan 30, 2015 | 80.49 | 80.99 | 79.45 | 79.48 | 3,932,956 | -1.66(-2.05%) |
Jan 29, 2015 | 80.88 | 81.57 | 80.38 | 81.15 | 3,659,327 | +0.43(+0.54%) |
Jan 28, 2015 | 81.99 | 82.29 | 80.48 | 80.71 | 3,215,981 | -0.80(-0.98%) |
Jan 27, 2015 | 80.36 | 81.92 | 79.75 | 81.51 | 4,844,747 | +0.63(+0.78%) |
Jan 26, 2015 | 81.84 | 81.86 | 80.53 | 80.88 | 5,833,081 | -1.33(-1.61%) |
Jan 23, 2015 | 83.56 | 84.66 | 81.84 | 82.20 | 7,222,915 | -5.40(-6.16%) |
Jan 22, 2015 | 86.88 | 87.62 | 86.26 | 87.60 | 2,514,813 | +1.02(+1.18%) |
Jan 21, 2015 | 86.24 | 86.69 | 85.45 | 86.57 | 2,072,635 | +0.04(+0.05%) |
Jan 20, 2015 | 86.85 | 86.87 | 85.72 | 86.53 | 2,293,304 | -0.09(-0.10%) |
Jan 16, 2015 | 85.70 | 86.73 | 85.33 | 86.62 | 1,776,540 | +1.05(+1.22%) |
Jan 15, 2015 | 85.57 | 86.10 | 85.32 | 85.57 | 1,488,159 | +0.00(+0.00%) |
Jan 14, 2015 | 85.13 | 85.58 | 84.60 | 85.57 | 1,938,788 | +0.11(+0.13%) |
Jan 13, 2015 | 85.68 | 86.43 | 84.99 | 85.46 | 1,759,303 | +0.24(+0.28%) |
Jan 12, 2015 | 85.48 | 85.75 | 84.77 | 85.23 | 1,603,725 | -0.13(-0.16%) |
Jan 09, 2015 | 86.15 | 86.28 | 85.05 | 85.36 | 1,657,065 | -0.77(-0.90%) |
Jan 08, 2015 | 84.72 | 86.13 | 84.72 | 86.13 | 2,863,169 | +1.78(+2.11%) |
Jan 07, 2015 | 84.45 | 84.55 | 83.68 | 84.35 | 1,968,645 | +0.58(+0.69%) |
Jan 06, 2015 | 84.59 | 85.02 | 83.62 | 83.77 | 2,386,463 | -0.82(-0.97%) |
Jan 05, 2015 | 85.33 | 85.83 | 84.48 | 84.59 | 2,182,699 | -0.49(-0.57%) |
Jan 02, 2015 | 84.85 | 85.38 | 84.67 | 85.07 | 1,744,749 | +0.01(+0.01%) |
Dec 31, 2014 | 86.15 | 85.06 | 85.06 | 85.06 | 2,018,506 | -1.33(-1.54%) |
Dec 30, 2014 | 86.14 | 86.94 | 86.14 | 86.40 | 1,843,254 | -0.07(-0.08%) |
Dec 29, 2014 | 86.88 | 87.06 | 86.27 | 86.46 | 1,856,466 | -0.62(-0.71%) |
Dec 26, 2014 | 86.74 | 87.49 | 86.74 | 87.08 | 1,345,098 | +0.38(+0.43%) |
Dec 24, 2014 | 87.21 | 86.71 | 86.71 | 86.71 | 1,357,170 | -0.15(-0.18%) |
Dec 23, 2014 | 86.12 | 87.29 | 85.87 | 86.86 | 2,740,921 | +1.13(+1.31%) |
Dec 22, 2014 | 85.49 | 85.92 | 85.06 | 85.73 | 2,058,103 | +0.45(+0.53%) |
Dec 19, 2014 | 85.29 | 85.68 | 84.56 | 85.29 | 4,157,102 | +0.32(+0.37%) |
Dec 18, 2014 | 84.56 | 84.97 | 83.89 | 84.97 | 3,149,054 | +1.14(+1.36%) |
Dec 17, 2014 | 83.09 | 84.10 | 82.65 | 83.83 | 2,531,571 | +1.07(+1.30%) |
Dec 16, 2014 | 82.62 | 84.14 | 82.36 | 82.75 | 2,461,565 | +0.04(+0.04%) |
Dec 15, 2014 | 82.94 | 83.86 | 82.41 | 82.72 | 2,350,295 | -0.24(-0.29%) |
Dec 12, 2014 | 83.31 | 84.31 | 82.94 | 82.96 | 2,281,819 | -1.00(-1.19%) |
Dec 11, 2014 | 83.42 | 84.47 | 83.30 | 83.96 | 1,922,406 | +0.64(+0.77%) |
Dec 10, 2014 | 83.84 | 84.31 | 83.25 | 83.32 | 2,018,502 | -0.39(-0.47%) |
Dec 09, 2014 | 83.28 | 84.02 | 83.22 | 83.71 | 2,297,876 | -0.31(-0.37%) |
Dec 08, 2014 | 83.98 | 84.53 | 83.79 | 84.02 | 2,633,135 | +0.06(+0.07%) |
Dec 05, 2014 | 84.28 | 84.45 | 83.71 | 83.96 | 2,742,447 | -0.41(-0.49%) |
Dec 04, 2014 | 84.67 | 84.91 | 83.97 | 84.37 | 2,348,175 | -0.07(-0.09%) |
Dec 03, 2014 | 84.72 | 84.81 | 83.82 | 84.45 | 3,879,651 | -0.50(-0.59%) |
Dec 02, 2014 | 84.57 | 85.22 | 84.20 | 84.95 | 2,353,676 | +0.23(+0.27%) |