Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 88.28 | 88.62 | 87.73 | 88.25 | 985,944 | +0.11(+0.12%) |
Feb 26, 2015 | 87.20 | 88.29 | 86.38 | 88.14 | 1,358,969 | +1.61(+1.86%) |
Feb 25, 2015 | 86.91 | 87.09 | 86.39 | 86.53 | 741,530 | -0.28(-0.32%) |
Feb 24, 2015 | 86.38 | 87.07 | 85.72 | 86.81 | 1,015,061 | +0.17(+0.19%) |
Feb 23, 2015 | 86.50 | 86.94 | 86.24 | 86.64 | 1,234,517 | -0.15(-0.17%) |
Feb 20, 2015 | 86.69 | 87.21 | 85.87 | 86.79 | 1,917,153 | -0.34(-0.39%) |
Feb 19, 2015 | 87.18 | 87.54 | 86.33 | 87.12 | 865,052 | -0.32(-0.37%) |
Feb 18, 2015 | 86.21 | 87.51 | 86.21 | 87.44 | 661,605 | +0.83(+0.96%) |
Feb 17, 2015 | 86.66 | 87.08 | 86.17 | 86.61 | 1,534,775 | -0.52(-0.60%) |
Feb 13, 2015 | 85.03 | 87.13 | 87.13 | 87.13 | 2,279,089 | +1.15(+1.33%) |
Feb 12, 2015 | 84.87 | 86.04 | 84.55 | 85.98 | 1,166,705 | +0.86(+1.02%) |
Feb 11, 2015 | 86.02 | 86.51 | 84.84 | 85.12 | 1,374,598 | -0.96(-1.11%) |
Feb 10, 2015 | 86.22 | 86.38 | 85.44 | 86.07 | 755,617 | +0.18(+0.21%) |
Feb 09, 2015 | 85.72 | 86.20 | 85.55 | 85.89 | 841,730 | -0.07(-0.08%) |
Feb 06, 2015 | 86.21 | 86.32 | 85.59 | 85.96 | 1,109,027 | -0.25(-0.29%) |
Feb 05, 2015 | 85.22 | 86.27 | 84.96 | 86.21 | 2,018,910 | +0.94(+1.10%) |
Feb 04, 2015 | 85.98 | 87.08 | 84.83 | 85.28 | 8,129,459 | +4.73(+5.87%) |
Feb 03, 2015 | 79.63 | 80.57 | 79.63 | 80.54 | 533,423 | +1.07(+1.35%) |
Feb 02, 2015 | 78.53 | 79.49 | 77.50 | 79.47 | 523,814 | +1.00(+1.28%) |
Jan 30, 2015 | 79.44 | 79.45 | 78.36 | 78.47 | 596,315 | -1.48(-1.86%) |
Jan 29, 2015 | 79.69 | 80.00 | 78.73 | 79.95 | 757,677 | +0.28(+0.35%) |
Jan 28, 2015 | 80.61 | 81.18 | 79.59 | 79.67 | 524,923 | -0.79(-0.98%) |
Jan 27, 2015 | 80.64 | 80.90 | 80.00 | 80.46 | 476,264 | -0.52(-0.64%) |
Jan 26, 2015 | 80.82 | 81.24 | 80.72 | 80.98 | 482,410 | -0.03(-0.04%) |
Jan 23, 2015 | 81.28 | 81.54 | 80.70 | 81.01 | 528,624 | -0.29(-0.36%) |
Jan 22, 2015 | 80.96 | 81.43 | 80.39 | 81.30 | 668,242 | +0.63(+0.78%) |
Jan 21, 2015 | 79.51 | 81.56 | 79.02 | 80.67 | 1,457,525 | +1.41(+1.78%) |
Jan 20, 2015 | 77.78 | 79.34 | 77.59 | 79.26 | 978,057 | +1.77(+2.29%) |
Jan 16, 2015 | 77.10 | 77.59 | 76.60 | 77.49 | 521,627 | +0.43(+0.55%) |
Jan 15, 2015 | 76.80 | 77.67 | 76.87 | 77.06 | 927,319 | +0.26(+0.34%) |
Jan 14, 2015 | 76.28 | 76.91 | 76.06 | 76.80 | 501,730 | +0.02(+0.02%) |
Jan 13, 2015 | 77.02 | 77.48 | 76.05 | 76.79 | 709,427 | +0.46(+0.60%) |
Jan 12, 2015 | 76.92 | 77.17 | 75.96 | 76.33 | 763,965 | -0.53(-0.69%) |
Jan 09, 2015 | 77.56 | 77.64 | 76.63 | 76.86 | 558,155 | -0.49(-0.64%) |
Jan 08, 2015 | 77.16 | 77.49 | 76.54 | 77.36 | 640,865 | +1.10(+1.45%) |
Jan 07, 2015 | 74.88 | 76.39 | 74.73 | 76.25 | 642,348 | +1.67(+2.23%) |
Jan 06, 2015 | 75.31 | 75.52 | 74.00 | 74.59 | 888,327 | -0.60(-0.80%) |
Jan 05, 2015 | 76.00 | 76.16 | 75.01 | 75.19 | 628,943 | -1.25(-1.63%) |
Jan 02, 2015 | 76.94 | 77.35 | 76.03 | 76.44 | 476,835 | -0.38(-0.50%) |
Dec 31, 2014 | 78.16 | 76.82 | 76.82 | 76.82 | 505,051 | -1.16(-1.48%) |
Dec 30, 2014 | 78.16 | 78.73 | 77.94 | 77.97 | 604,757 | -0.46(-0.58%) |
Dec 29, 2014 | 78.40 | 78.85 | 78.26 | 78.43 | 496,796 | -0.22(-0.28%) |
Dec 26, 2014 | 78.83 | 79.13 | 78.61 | 78.65 | 205,005 | -0.05(-0.06%) |
Dec 24, 2014 | 79.05 | 78.70 | 78.70 | 78.70 | 228,600 | -0.15(-0.19%) |
Dec 23, 2014 | 78.82 | 79.18 | 78.48 | 78.85 | 494,359 | +0.38(+0.48%) |
Dec 22, 2014 | 78.44 | 78.78 | 78.06 | 78.47 | 523,574 | +0.27(+0.35%) |
Dec 19, 2014 | 78.39 | 78.73 | 77.71 | 78.19 | 1,163,021 | +0.14(+0.18%) |
Dec 18, 2014 | 77.22 | 78.07 | 76.73 | 78.06 | 958,091 | +1.72(+2.25%) |
Dec 17, 2014 | 75.08 | 76.54 | 74.93 | 76.34 | 601,958 | +1.55(+2.08%) |
Dec 16, 2014 | 74.63 | 75.90 | 74.04 | 74.79 | 785,802 | +0.02(+0.02%) |
Dec 15, 2014 | 75.84 | 75.84 | 74.21 | 74.77 | 999,133 | -0.66(-0.88%) |
Dec 12, 2014 | 76.20 | 76.55 | 75.39 | 75.43 | 729,731 | -1.13(-1.47%) |
Dec 11, 2014 | 76.45 | 76.84 | 76.07 | 76.56 | 804,989 | +0.31(+0.41%) |
Dec 10, 2014 | 77.07 | 77.09 | 76.19 | 76.25 | 711,111 | -0.74(-0.96%) |
Dec 09, 2014 | 76.99 | 77.46 | 76.56 | 76.98 | 567,150 | -0.49(-0.63%) |
Dec 08, 2014 | 77.46 | 78.22 | 77.10 | 77.47 | 524,552 | +0.09(+0.12%) |
Dec 05, 2014 | 77.04 | 77.55 | 76.95 | 77.38 | 378,500 | +0.43(+0.56%) |
Dec 04, 2014 | 77.60 | 77.60 | 76.71 | 76.95 | 446,096 | -0.59(-0.76%) |
Dec 03, 2014 | 78.39 | 78.39 | 77.43 | 77.53 | 614,604 | -1.00(-1.28%) |
Dec 02, 2014 | 78.61 | 78.64 | 77.84 | 78.54 | 1,043,086 | +0.35(+0.45%) |