Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 85.36 | 85.99 | 84.69 | 85.60 | 1,943,230 | +0.36(+0.42%) |
Feb 26, 2015 | 84.98 | 85.91 | 84.46 | 85.24 | 1,262,984 | +0.05(+0.06%) |
Feb 25, 2015 | 85.15 | 85.82 | 83.96 | 85.19 | 2,637,939 | -0.06(-0.07%) |
Feb 24, 2015 | 85.01 | 86.14 | 84.16 | 85.25 | 2,567,612 | +0.31(+0.36%) |
Feb 23, 2015 | 86.04 | 86.75 | 84.89 | 84.94 | 2,658,113 | -1.38(-1.60%) |
Feb 20, 2015 | 85.52 | 87.36 | 83.23 | 86.32 | 3,829,833 | +1.33(+1.56%) |
Feb 19, 2015 | 85.32 | 86.42 | 84.62 | 84.99 | 1,958,679 | -0.22(-0.26%) |
Feb 18, 2015 | 85.08 | 85.34 | 83.67 | 85.21 | 1,446,489 | -0.16(-0.19%) |
Feb 17, 2015 | 84.01 | 85.54 | 83.34 | 85.37 | 2,063,511 | +1.36(+1.62%) |
Feb 13, 2015 | 83.29 | 84.01 | 84.01 | 84.01 | 1,864,200 | +1.12(+1.35%) |
Feb 12, 2015 | 81.58 | 83.52 | 81.37 | 82.89 | 1,731,135 | +1.57(+1.93%) |
Feb 11, 2015 | 81.25 | 82.09 | 80.63 | 81.32 | 1,273,339 | +0.21(+0.26%) |
Feb 10, 2015 | 79.79 | 81.14 | 79.33 | 81.11 | 1,474,090 | +1.65(+2.08%) |
Feb 09, 2015 | 79.34 | 79.89 | 79.02 | 79.46 | 1,291,307 | -0.23(-0.29%) |
Feb 06, 2015 | 79.00 | 79.90 | 77.02 | 79.69 | 1,272,630 | +0.36(+0.45%) |
Feb 05, 2015 | 78.27 | 79.60 | 77.85 | 79.33 | 1,806,270 | +1.76(+2.27%) |
Feb 04, 2015 | 79.18 | 79.32 | 77.23 | 77.57 | 3,028,716 | -1.83(-2.30%) |
Feb 03, 2015 | 81.00 | 81.96 | 78.21 | 79.40 | 4,113,453 | -1.22(-1.51%) |
Feb 02, 2015 | 80.34 | 81.10 | 78.75 | 80.62 | 3,236,193 | +1.01(+1.27%) |
Jan 30, 2015 | 81.08 | 81.35 | 79.03 | 79.61 | 5,061,529 | -2.03(-2.49%) |
Jan 29, 2015 | 81.27 | 82.56 | 80.81 | 81.64 | 5,235,145 | +0.45(+0.55%) |
Jan 28, 2015 | 79.96 | 82.88 | 79.60 | 81.19 | 5,099,943 | +1.46(+1.84%) |
Jan 27, 2015 | 78.64 | 80.50 | 78.10 | 79.73 | 3,736,997 | +0.58(+0.73%) |
Jan 26, 2015 | 78.61 | 80.30 | 78.51 | 79.15 | 30,131,432 | +0.28(+0.36%) |
Jan 23, 2015 | 80.27 | 80.27 | 78.48 | 78.87 | 1,947,261 | -1.15(-1.44%) |
Jan 22, 2015 | 81.20 | 81.50 | 79.53 | 80.02 | 3,890,628 | +0.20(+0.25%) |
Jan 21, 2015 | 80.66 | 81.34 | 79.30 | 79.82 | 2,303,151 | -1.22(-1.51%) |
Jan 20, 2015 | 80.44 | 81.24 | 79.57 | 81.04 | 2,586,491 | +1.05(+1.31%) |
Jan 16, 2015 | 77.71 | 80.10 | 77.70 | 79.99 | 1,832,289 | +1.91(+2.45%) |
Jan 15, 2015 | 79.26 | 79.72 | 77.92 | 78.08 | 1,691,553 | -1.01(-1.28%) |
Jan 14, 2015 | 78.89 | 79.85 | 77.95 | 79.09 | 1,624,686 | -0.78(-0.98%) |
Jan 13, 2015 | 78.73 | 80.17 | 78.17 | 79.87 | 3,080,485 | +1.91(+2.45%) |
Jan 12, 2015 | 77.99 | 79.21 | 77.40 | 77.96 | 1,301,508 | +0.00(+0.00%) |
Jan 09, 2015 | 78.83 | 78.96 | 77.01 | 77.96 | 1,393,850 | -0.26(-0.33%) |
Jan 08, 2015 | 77.90 | 79.95 | 77.03 | 78.22 | 3,995,868 | +1.24(+1.61%) |
Jan 07, 2015 | 74.30 | 77.19 | 74.12 | 76.98 | 3,495,123 | +3.12(+4.22%) |
Jan 06, 2015 | 72.15 | 74.32 | 71.87 | 73.86 | 2,352,322 | +1.89(+2.63%) |
Jan 05, 2015 | 71.80 | 72.29 | 70.62 | 71.97 | 1,582,005 | -0.18(-0.25%) |
Jan 02, 2015 | 72.51 | 72.79 | 71.50 | 72.15 | 1,371,417 | +0.03(+0.04%) |
Dec 31, 2014 | 72.61 | 72.12 | 72.12 | 72.12 | 962,900 | -0.70(-0.96%) |
Dec 30, 2014 | 73.04 | 73.86 | 72.42 | 72.82 | 1,207,593 | -0.55(-0.75%) |
Dec 29, 2014 | 73.19 | 75.20 | 72.75 | 73.37 | 1,170,488 | +0.21(+0.29%) |
Dec 26, 2014 | 72.73 | 73.43 | 72.21 | 73.16 | 603,449 | +1.06(+1.47%) |
Dec 24, 2014 | 71.47 | 72.10 | 72.10 | 72.10 | 662,300 | +0.34(+0.47%) |
Dec 23, 2014 | 72.72 | 72.94 | 70.03 | 71.76 | 1,792,489 | -0.49(-0.68%) |
Dec 22, 2014 | 72.55 | 72.99 | 71.84 | 72.25 | 1,093,413 | -0.75(-1.03%) |
Dec 19, 2014 | 71.38 | 73.72 | 70.81 | 73.00 | 4,098,909 | +1.69(+2.37%) |
Dec 18, 2014 | 70.74 | 72.00 | 70.13 | 71.31 | 1,621,978 | +1.72(+2.47%) |
Dec 17, 2014 | 67.91 | 69.75 | 67.62 | 69.59 | 1,824,580 | +1.86(+2.75%) |
Dec 16, 2014 | 67.42 | 69.74 | 66.88 | 67.73 | 2,231,601 | +0.46(+0.68%) |
Dec 15, 2014 | 68.89 | 69.41 | 66.99 | 67.27 | 1,866,350 | -1.50(-2.18%) |
Dec 12, 2014 | 70.33 | 71.26 | 68.71 | 68.77 | 1,429,773 | -2.45(-3.44%) |
Dec 11, 2014 | 70.19 | 72.22 | 70.09 | 71.22 | 1,229,295 | +1.32(+1.89%) |
Dec 10, 2014 | 71.75 | 71.99 | 69.80 | 69.90 | 1,666,369 | -2.01(-2.80%) |
Dec 09, 2014 | 71.62 | 72.17 | 70.37 | 71.91 | 1,910,488 | -0.10(-0.14%) |
Dec 08, 2014 | 71.42 | 73.11 | 67.03 | 72.01 | 1,373,291 | +0.43(+0.60%) |
Dec 05, 2014 | 70.73 | 71.67 | 70.22 | 71.58 | 1,372,386 | +0.89(+1.26%) |
Dec 04, 2014 | 70.91 | 71.65 | 70.20 | 70.69 | 1,040,837 | -0.53(-0.74%) |
Dec 03, 2014 | 70.75 | 71.82 | 70.18 | 71.22 | 1,062,408 | +0.67(+0.95%) |
Dec 02, 2014 | 71.70 | 72.15 | 70.13 | 70.55 | 1,285,017 | -0.79(-1.11%) |