Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 80.77 | 81.18 | 80.47 | 80.78 | 1,953,977 | -0.18(-0.23%) |
Feb 26, 2015 | 81.30 | 81.46 | 80.81 | 80.97 | 1,842,955 | -0.18(-0.23%) |
Feb 25, 2015 | 81.30 | 81.56 | 80.96 | 81.15 | 1,611,562 | -0.17(-0.21%) |
Feb 24, 2015 | 81.59 | 81.76 | 81.03 | 81.32 | 2,104,335 | -0.44(-0.54%) |
Feb 23, 2015 | 81.77 | 81.95 | 81.39 | 81.76 | 2,487,139 | +0.02(+0.03%) |
Feb 20, 2015 | 81.30 | 81.76 | 80.60 | 81.74 | 1,982,731 | +0.22(+0.27%) |
Feb 19, 2015 | 82.18 | 82.18 | 81.28 | 81.52 | 1,438,321 | -0.77(-0.93%) |
Feb 18, 2015 | 81.92 | 82.39 | 81.65 | 82.29 | 1,171,266 | +0.32(+0.39%) |
Feb 17, 2015 | 81.62 | 82.27 | 81.12 | 81.97 | 2,086,500 | +0.20(+0.24%) |
Feb 13, 2015 | 81.04 | 81.77 | 81.77 | 81.77 | 2,258,935 | +0.60(+0.74%) |
Feb 12, 2015 | 80.50 | 81.37 | 80.36 | 81.17 | 1,858,516 | +0.65(+0.81%) |
Feb 11, 2015 | 80.77 | 80.92 | 79.91 | 80.52 | 1,855,192 | +0.06(+0.07%) |
Feb 10, 2015 | 80.17 | 80.62 | 79.69 | 80.46 | 1,832,282 | +0.74(+0.92%) |
Feb 09, 2015 | 80.11 | 80.25 | 79.33 | 79.72 | 2,727,295 | -0.61(-0.76%) |
Feb 06, 2015 | 80.91 | 80.95 | 79.94 | 80.33 | 2,179,707 | -0.71(-0.88%) |
Feb 05, 2015 | 81.12 | 81.53 | 80.93 | 81.05 | 2,740,437 | +0.12(+0.15%) |
Feb 04, 2015 | 81.44 | 81.73 | 80.75 | 80.93 | 2,395,268 | -0.23(-0.28%) |
Feb 03, 2015 | 81.39 | 81.39 | 80.37 | 81.16 | 2,474,911 | +0.04(+0.05%) |
Feb 02, 2015 | 79.52 | 81.22 | 79.24 | 81.12 | 2,947,206 | +1.58(+1.99%) |
Jan 30, 2015 | 80.53 | 81.03 | 79.49 | 79.53 | 3,930,623 | -1.66(-2.05%) |
Jan 29, 2015 | 80.92 | 81.62 | 80.42 | 81.20 | 3,657,156 | +0.43(+0.54%) |
Jan 28, 2015 | 82.04 | 82.34 | 80.53 | 80.76 | 3,214,073 | -0.80(-0.98%) |
Jan 27, 2015 | 80.41 | 81.97 | 79.80 | 81.56 | 4,841,874 | +0.63(+0.78%) |
Jan 26, 2015 | 81.89 | 81.91 | 80.58 | 80.92 | 5,829,622 | -1.33(-1.61%) |
Jan 23, 2015 | 83.61 | 84.71 | 81.89 | 82.25 | 7,218,632 | -5.40(-6.16%) |
Jan 22, 2015 | 86.93 | 87.67 | 86.31 | 87.65 | 2,513,321 | +1.02(+1.18%) |
Jan 21, 2015 | 86.29 | 86.74 | 85.50 | 86.63 | 2,071,406 | +0.04(+0.05%) |
Jan 20, 2015 | 86.90 | 86.92 | 85.77 | 86.58 | 2,291,944 | -0.09(-0.10%) |
Jan 16, 2015 | 85.75 | 86.78 | 85.38 | 86.67 | 1,775,487 | +1.05(+1.22%) |
Jan 15, 2015 | 85.62 | 86.15 | 85.37 | 85.62 | 1,487,277 | +0.00(+0.00%) |
Jan 14, 2015 | 85.18 | 85.63 | 84.65 | 85.62 | 1,937,638 | +0.11(+0.13%) |
Jan 13, 2015 | 85.73 | 86.49 | 85.04 | 85.51 | 1,758,259 | +0.24(+0.28%) |
Jan 12, 2015 | 85.53 | 85.80 | 84.82 | 85.28 | 1,602,774 | -0.13(-0.16%) |
Jan 09, 2015 | 86.20 | 86.33 | 85.10 | 85.41 | 1,656,082 | -0.77(-0.90%) |
Jan 08, 2015 | 84.77 | 86.18 | 84.77 | 86.18 | 2,861,471 | +1.78(+2.11%) |
Jan 07, 2015 | 84.50 | 84.60 | 83.73 | 84.40 | 1,967,478 | +0.58(+0.69%) |
Jan 06, 2015 | 84.64 | 85.07 | 83.67 | 83.82 | 2,385,048 | -0.82(-0.97%) |
Jan 05, 2015 | 85.38 | 85.88 | 84.53 | 84.64 | 2,181,404 | -0.49(-0.57%) |
Jan 02, 2015 | 84.90 | 85.43 | 84.72 | 85.12 | 1,743,714 | +0.01(+0.01%) |
Dec 31, 2014 | 86.20 | 85.12 | 85.12 | 85.12 | 2,017,308 | -1.33(-1.54%) |
Dec 30, 2014 | 86.19 | 86.99 | 86.19 | 86.45 | 1,842,161 | -0.07(-0.08%) |
Dec 29, 2014 | 86.93 | 87.11 | 86.32 | 86.52 | 1,855,364 | -0.62(-0.71%) |
Dec 26, 2014 | 86.80 | 87.54 | 86.80 | 87.13 | 1,344,300 | +0.38(+0.43%) |
Dec 24, 2014 | 87.27 | 86.76 | 86.76 | 86.76 | 1,356,365 | -0.15(-0.18%) |
Dec 23, 2014 | 86.17 | 87.34 | 85.93 | 86.91 | 2,739,295 | +1.13(+1.31%) |
Dec 22, 2014 | 85.54 | 85.97 | 85.11 | 85.79 | 2,056,882 | +0.45(+0.53%) |
Dec 19, 2014 | 85.34 | 85.73 | 84.61 | 85.34 | 4,154,637 | +0.32(+0.37%) |
Dec 18, 2014 | 84.61 | 85.02 | 83.94 | 85.02 | 3,147,186 | +1.14(+1.36%) |
Dec 17, 2014 | 83.14 | 84.15 | 82.70 | 83.88 | 2,530,070 | +1.08(+1.30%) |
Dec 16, 2014 | 82.67 | 84.19 | 82.40 | 82.80 | 2,460,105 | +0.04(+0.04%) |
Dec 15, 2014 | 82.99 | 83.91 | 82.46 | 82.77 | 2,348,901 | -0.24(-0.29%) |
Dec 12, 2014 | 83.35 | 84.36 | 82.99 | 83.01 | 2,280,465 | -1.00(-1.19%) |
Dec 11, 2014 | 83.47 | 84.52 | 83.35 | 84.01 | 1,921,266 | +0.64(+0.77%) |
Dec 10, 2014 | 83.89 | 84.36 | 83.30 | 83.37 | 2,017,304 | -0.39(-0.47%) |
Dec 09, 2014 | 83.33 | 84.07 | 83.27 | 83.76 | 2,296,513 | -0.31(-0.37%) |
Dec 08, 2014 | 84.03 | 84.58 | 83.84 | 84.07 | 2,631,573 | +0.06(+0.07%) |
Dec 05, 2014 | 84.33 | 84.50 | 83.76 | 84.01 | 2,740,821 | -0.41(-0.49%) |
Dec 04, 2014 | 84.72 | 84.96 | 84.02 | 84.42 | 2,346,782 | -0.07(-0.09%) |
Dec 03, 2014 | 84.77 | 84.86 | 83.87 | 84.50 | 3,877,350 | -0.50(-0.59%) |
Dec 02, 2014 | 84.62 | 85.27 | 84.25 | 85.00 | 2,352,280 | +0.23(+0.27%) |