Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 85.17 | 85.34 | 84.94 | 84.98 | 2,917,559 | -0.23(-0.27%) |
Feb 26, 2015 | 85.43 | 85.47 | 84.97 | 85.21 | 1,401,925 | -0.33(-0.39%) |
Feb 25, 2015 | 85.59 | 85.75 | 85.38 | 85.54 | 3,457,294 | -0.10(-0.11%) |
Feb 24, 2015 | 85.35 | 85.76 | 85.27 | 85.63 | 1,419,227 | +0.31(+0.36%) |
Feb 23, 2015 | 85.21 | 85.34 | 85.05 | 85.33 | 1,313,822 | -0.15(-0.17%) |
Feb 20, 2015 | 84.88 | 85.48 | 84.43 | 85.47 | 2,187,948 | +0.51(+0.60%) |
Feb 19, 2015 | 84.96 | 85.22 | 84.79 | 84.96 | 1,794,783 | -0.32(-0.38%) |
Feb 18, 2015 | 85.19 | 85.33 | 85.02 | 85.29 | 2,629,454 | -0.13(-0.15%) |
Feb 17, 2015 | 85.11 | 85.45 | 84.92 | 85.42 | 2,464,571 | +0.17(+0.20%) |
Feb 13, 2015 | 85.05 | 85.25 | 85.25 | 85.25 | 1,878,674 | +0.26(+0.30%) |
Feb 12, 2015 | 84.56 | 85.03 | 84.42 | 84.99 | 1,645,443 | +0.90(+1.07%) |
Feb 11, 2015 | 84.12 | 84.30 | 83.65 | 84.09 | 1,845,516 | -0.15(-0.17%) |
Feb 10, 2015 | 83.99 | 84.34 | 83.51 | 84.24 | 1,758,499 | +0.72(+0.86%) |
Feb 09, 2015 | 83.59 | 83.92 | 83.31 | 83.52 | 1,506,971 | -0.36(-0.42%) |
Feb 06, 2015 | 84.35 | 84.63 | 83.67 | 83.87 | 2,066,751 | -0.24(-0.29%) |
Feb 05, 2015 | 83.54 | 84.16 | 83.52 | 84.11 | 1,983,830 | +0.91(+1.09%) |
Feb 04, 2015 | 83.29 | 83.74 | 83.00 | 83.21 | 2,183,498 | -0.35(-0.42%) |
Feb 03, 2015 | 82.67 | 83.60 | 82.63 | 83.56 | 2,292,778 | +1.32(+1.60%) |
Feb 02, 2015 | 81.47 | 82.27 | 80.64 | 82.24 | 2,156,125 | +1.12(+1.39%) |
Jan 30, 2015 | 81.56 | 82.17 | 81.00 | 81.11 | 3,691,908 | -1.15(-1.40%) |
Jan 29, 2015 | 81.70 | 82.39 | 80.99 | 82.26 | 2,146,359 | +0.61(+0.75%) |
Jan 28, 2015 | 83.52 | 83.52 | 81.57 | 81.65 | 3,250,947 | -1.42(-1.70%) |
Jan 27, 2015 | 82.76 | 83.53 | 82.67 | 83.06 | 2,004,726 | -0.93(-1.11%) |
Jan 26, 2015 | 83.70 | 84.02 | 83.21 | 83.99 | 1,950,959 | +0.34(+0.41%) |
Jan 23, 2015 | 84.15 | 84.26 | 83.63 | 83.65 | 2,601,108 | -0.69(-0.82%) |
Jan 22, 2015 | 83.48 | 84.40 | 82.84 | 84.34 | 2,220,548 | +1.28(+1.54%) |
Jan 21, 2015 | 82.33 | 83.23 | 82.20 | 83.06 | 3,132,242 | +0.49(+0.60%) |
Jan 20, 2015 | 82.88 | 83.01 | 81.99 | 82.57 | 3,186,963 | -0.08(-0.10%) |
Jan 16, 2015 | 81.51 | 82.65 | 82.65 | 82.65 | 2,925,075 | +1.02(+1.25%) |
Jan 15, 2015 | 82.54 | 82.68 | 81.55 | 81.63 | 2,402,677 | -0.70(-0.84%) |
Jan 14, 2015 | 81.97 | 82.38 | 81.25 | 82.33 | 3,144,620 | -0.57(-0.68%) |
Jan 13, 2015 | 83.69 | 84.22 | 82.24 | 82.89 | 2,114,592 | -0.25(-0.30%) |
Jan 12, 2015 | 83.69 | 83.84 | 82.82 | 83.14 | 3,314,854 | -0.58(-0.70%) |
Jan 09, 2015 | 84.62 | 84.63 | 83.52 | 83.73 | 2,171,300 | -0.78(-0.92%) |
Jan 08, 2015 | 83.71 | 84.60 | 83.71 | 84.50 | 2,321,356 | +1.46(+1.76%) |
Jan 07, 2015 | 82.98 | 83.24 | 82.50 | 83.04 | 5,691,959 | +0.85(+1.03%) |
Jan 06, 2015 | 83.07 | 83.32 | 81.78 | 82.19 | 2,960,877 | -0.78(-0.95%) |
Jan 05, 2015 | 84.01 | 84.15 | 82.75 | 82.97 | 2,899,880 | -1.50(-1.77%) |
Jan 02, 2015 | 84.75 | 84.96 | 83.96 | 84.47 | 2,726,474 | +0.02(+0.03%) |
Dec 31, 2014 | 85.48 | 84.45 | 84.45 | 84.45 | 4,244,573 | -0.91(-1.07%) |
Dec 30, 2014 | 85.50 | 85.56 | 85.34 | 85.36 | 1,829,993 | -0.29(-0.34%) |
Dec 29, 2014 | 85.41 | 85.85 | 85.41 | 85.65 | 1,979,516 | +0.15(+0.18%) |
Dec 26, 2014 | 85.54 | 85.74 | 85.48 | 85.50 | 1,556,049 | +0.15(+0.17%) |
Dec 24, 2014 | 85.52 | 85.35 | 85.35 | 85.35 | 1,202,050 | -0.01(-0.01%) |
Dec 23, 2014 | 85.47 | 85.55 | 85.23 | 85.36 | 2,578,504 | +0.30(+0.35%) |
Dec 22, 2014 | 84.79 | 85.08 | 84.65 | 85.06 | 3,791,175 | +0.38(+0.45%) |
Dec 19, 2014 | 84.34 | 84.96 | 84.24 | 84.69 | 3,947,840 | +0.43(+0.52%) |
Dec 18, 2014 | 83.46 | 84.25 | 83.03 | 84.25 | 3,613,927 | +1.91(+2.31%) |
Dec 17, 2014 | 80.89 | 82.47 | 80.80 | 82.35 | 4,759,873 | +1.71(+2.12%) |
Dec 16, 2014 | 80.75 | 82.32 | 80.59 | 80.63 | 3,477,133 | -0.41(-0.51%) |
Dec 15, 2014 | 82.11 | 82.23 | 80.77 | 81.04 | 3,103,233 | -0.64(-0.79%) |
Dec 12, 2014 | 82.58 | 82.87 | 81.64 | 81.69 | 2,427,100 | -1.43(-1.72%) |
Dec 11, 2014 | 83.03 | 83.93 | 82.95 | 83.12 | 2,877,058 | +0.39(+0.47%) |
Dec 10, 2014 | 83.87 | 83.87 | 82.65 | 82.73 | 3,080,582 | -1.39(-1.65%) |
Dec 09, 2014 | 83.36 | 84.16 | 83.19 | 84.12 | 2,440,974 | -0.04(-0.05%) |
Dec 08, 2014 | 84.50 | 84.76 | 83.91 | 84.16 | 2,060,364 | -0.55(-0.65%) |
Dec 05, 2014 | 84.57 | 84.77 | 84.49 | 84.71 | 2,792,944 | +0.26(+0.30%) |
Dec 04, 2014 | 84.46 | 84.67 | 84.02 | 84.45 | 1,592,406 | -0.15(-0.18%) |
Dec 03, 2014 | 84.20 | 84.72 | 84.20 | 84.61 | 2,817,420 | +0.41(+0.49%) |
Dec 02, 2014 | 83.59 | 84.32 | 83.54 | 84.20 | 1,679,155 | +0.62(+0.74%) |