Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 80.32 | 80.91 | 79.52 | 80.86 | 989,705 | +0.75(+0.93%) |
Feb 26, 2015 | 81.11 | 81.11 | 79.95 | 80.12 | 667,334 | -0.87(-1.07%) |
Feb 25, 2015 | 80.77 | 81.99 | 80.61 | 80.98 | 613,432 | +0.15(+0.19%) |
Feb 24, 2015 | 82.49 | 82.49 | 80.15 | 80.83 | 1,132,116 | -1.83(-2.21%) |
Feb 23, 2015 | 82.33 | 82.79 | 81.38 | 82.66 | 842,229 | +0.71(+0.86%) |
Feb 20, 2015 | 80.74 | 82.09 | 80.51 | 81.95 | 749,808 | +0.94(+1.16%) |
Feb 19, 2015 | 82.41 | 82.64 | 80.83 | 81.02 | 638,431 | -1.76(-2.12%) |
Feb 18, 2015 | 81.97 | 82.94 | 81.35 | 82.77 | 801,245 | +0.97(+1.18%) |
Feb 17, 2015 | 81.72 | 82.96 | 81.46 | 81.81 | 629,170 | -0.11(-0.14%) |
Feb 13, 2015 | 82.40 | 81.92 | 81.92 | 81.92 | 591,141 | -0.41(-0.50%) |
Feb 12, 2015 | 80.78 | 82.50 | 80.45 | 82.34 | 784,426 | +1.13(+1.40%) |
Feb 11, 2015 | 81.33 | 81.62 | 80.27 | 81.20 | 614,595 | +0.03(+0.04%) |
Feb 10, 2015 | 81.01 | 81.33 | 80.28 | 81.17 | 798,604 | +0.52(+0.65%) |
Feb 09, 2015 | 81.09 | 81.90 | 80.62 | 80.65 | 1,217,764 | -0.63(-0.78%) |
Feb 06, 2015 | 82.17 | 82.18 | 80.82 | 81.28 | 2,364,378 | -1.15(-1.39%) |
Feb 05, 2015 | 81.18 | 82.45 | 81.05 | 82.42 | 688,344 | +1.27(+1.56%) |
Feb 04, 2015 | 80.88 | 81.53 | 80.37 | 81.16 | 560,547 | -0.14(-0.17%) |
Feb 03, 2015 | 79.77 | 81.30 | 79.50 | 81.30 | 870,333 | +0.87(+1.09%) |
Feb 02, 2015 | 80.48 | 80.83 | 78.71 | 80.42 | 1,198,264 | +0.15(+0.19%) |
Jan 30, 2015 | 81.73 | 82.09 | 80.26 | 80.27 | 1,453,668 | -2.30(-2.79%) |
Jan 29, 2015 | 83.00 | 83.31 | 81.48 | 82.57 | 1,151,257 | -0.26(-0.32%) |
Jan 28, 2015 | 83.18 | 83.86 | 82.54 | 82.83 | 1,359,511 | -0.18(-0.22%) |
Jan 27, 2015 | 82.68 | 83.30 | 82.55 | 83.02 | 723,734 | -0.16(-0.19%) |
Jan 26, 2015 | 81.89 | 83.18 | 81.55 | 83.18 | 823,500 | +1.31(+1.60%) |
Jan 23, 2015 | 81.46 | 82.14 | 81.18 | 81.87 | 833,004 | -0.08(-0.10%) |
Jan 22, 2015 | 81.55 | 82.18 | 80.84 | 81.95 | 1,602,750 | +0.59(+0.72%) |
Jan 21, 2015 | 81.39 | 81.65 | 80.89 | 81.37 | 894,358 | -0.02(-0.02%) |
Jan 20, 2015 | 81.57 | 81.87 | 81.12 | 81.39 | 1,638,614 | -0.16(-0.20%) |
Jan 16, 2015 | 81.60 | 81.80 | 81.08 | 81.55 | 1,116,859 | -0.20(-0.24%) |
Jan 15, 2015 | 81.73 | 82.00 | 81.22 | 81.74 | 950,367 | +0.09(+0.11%) |
Jan 14, 2015 | 80.76 | 81.83 | 80.20 | 81.65 | 904,845 | +0.48(+0.59%) |
Jan 13, 2015 | 81.69 | 81.90 | 80.59 | 81.18 | 902,370 | -0.19(-0.23%) |
Jan 12, 2015 | 80.39 | 81.58 | 79.60 | 81.37 | 1,250,734 | +1.61(+2.01%) |
Jan 09, 2015 | 79.49 | 80.12 | 79.02 | 79.76 | 506,678 | +0.16(+0.20%) |
Jan 08, 2015 | 79.21 | 80.13 | 79.11 | 79.60 | 921,873 | +0.39(+0.49%) |
Jan 07, 2015 | 78.67 | 79.32 | 77.82 | 79.21 | 942,915 | +0.90(+1.16%) |
Jan 06, 2015 | 77.71 | 78.68 | 77.65 | 78.31 | 1,043,291 | +0.60(+0.77%) |
Jan 05, 2015 | 77.04 | 78.04 | 76.69 | 77.71 | 959,916 | +0.42(+0.54%) |
Jan 02, 2015 | 76.29 | 77.36 | 76.15 | 77.29 | 604,212 | +1.47(+1.93%) |
Dec 31, 2014 | 77.84 | 75.82 | 75.82 | 75.82 | 870,231 | -1.57(-2.03%) |
Dec 30, 2014 | 77.34 | 78.09 | 77.16 | 77.40 | 714,237 | +0.33(+0.43%) |
Dec 29, 2014 | 77.42 | 78.11 | 77.03 | 77.07 | 839,646 | -0.30(-0.39%) |
Dec 26, 2014 | 77.00 | 77.62 | 77.00 | 77.36 | 588,057 | +0.67(+0.88%) |
Dec 24, 2014 | 76.94 | 76.69 | 76.69 | 76.69 | 575,775 | -0.60(-0.78%) |
Dec 23, 2014 | 78.04 | 78.21 | 77.22 | 77.29 | 882,007 | -0.47(-0.60%) |
Dec 22, 2014 | 77.18 | 77.82 | 76.80 | 77.76 | 1,030,254 | +0.56(+0.73%) |
Dec 19, 2014 | 77.88 | 78.13 | 76.69 | 77.20 | 2,456,201 | -0.84(-1.07%) |
Dec 18, 2014 | 77.97 | 78.35 | 77.53 | 78.04 | 1,279,917 | +0.53(+0.69%) |
Dec 17, 2014 | 75.36 | 77.52 | 75.04 | 77.50 | 1,425,645 | +2.24(+2.98%) |
Dec 16, 2014 | 75.44 | 76.15 | 74.90 | 75.26 | 1,318,055 | -0.22(-0.29%) |
Dec 15, 2014 | 76.67 | 76.77 | 75.08 | 75.48 | 846,818 | -0.84(-1.10%) |
Dec 12, 2014 | 77.10 | 77.88 | 76.27 | 76.32 | 919,107 | -1.16(-1.50%) |
Dec 11, 2014 | 77.91 | 78.54 | 77.42 | 77.48 | 692,189 | -0.16(-0.21%) |
Dec 10, 2014 | 77.52 | 78.07 | 76.98 | 77.64 | 1,396,969 | +0.13(+0.16%) |
Dec 09, 2014 | 76.19 | 77.60 | 75.89 | 77.52 | 1,037,477 | +1.16(+1.52%) |
Dec 08, 2014 | 75.77 | 76.40 | 75.20 | 76.36 | 1,439,873 | +0.58(+0.77%) |
Dec 05, 2014 | 75.08 | 75.79 | 74.46 | 75.77 | 1,217,346 | +0.25(+0.34%) |
Dec 04, 2014 | 75.27 | 75.66 | 74.63 | 75.52 | 1,167,137 | +0.22(+0.29%) |
Dec 03, 2014 | 74.87 | 75.34 | 74.54 | 75.30 | 1,130,152 | +0.32(+0.43%) |
Dec 02, 2014 | 73.61 | 75.02 | 73.41 | 74.97 | 1,302,183 | +1.22(+1.65%) |