Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 83.86 | 84.18 | 83.23 | 83.49 | 889,391 | -0.42(-0.50%) |
Feb 26, 2015 | 83.32 | 84.58 | 83.04 | 83.91 | 1,067,139 | +0.53(+0.64%) |
Feb 25, 2015 | 82.95 | 83.86 | 82.95 | 83.38 | 955,042 | +0.54(+0.65%) |
Feb 24, 2015 | 82.65 | 83.23 | 82.16 | 82.84 | 1,810,637 | +0.45(+0.55%) |
Feb 23, 2015 | 82.48 | 82.69 | 81.87 | 82.39 | 683,559 | -0.09(-0.11%) |
Feb 20, 2015 | 82.22 | 82.56 | 81.73 | 82.48 | 716,776 | +0.38(+0.46%) |
Feb 19, 2015 | 81.41 | 82.31 | 81.05 | 82.10 | 806,335 | +0.81(+1.00%) |
Feb 18, 2015 | 80.62 | 81.55 | 80.62 | 81.29 | 842,138 | +0.55(+0.68%) |
Feb 17, 2015 | 80.89 | 80.99 | 80.22 | 80.74 | 904,412 | +0.41(+0.51%) |
Feb 13, 2015 | 79.05 | 80.33 | 80.33 | 80.33 | 1,233,000 | +2.13(+2.72%) |
Feb 12, 2015 | 78.59 | 78.60 | 77.92 | 78.20 | 1,768,774 | +1.02(+1.32%) |
Feb 11, 2015 | 77.06 | 77.62 | 77.01 | 77.18 | 1,530,385 | +0.22(+0.29%) |
Feb 10, 2015 | 76.46 | 77.01 | 76.05 | 76.96 | 2,453,733 | +0.79(+1.04%) |
Feb 09, 2015 | 76.30 | 76.81 | 75.82 | 76.17 | 2,312,500 | -0.55(-0.72%) |
Feb 06, 2015 | 77.91 | 78.21 | 76.58 | 76.72 | 1,800,736 | -0.52(-0.67%) |
Feb 05, 2015 | 77.03 | 77.94 | 76.87 | 77.24 | 1,358,151 | +0.40(+0.52%) |
Feb 04, 2015 | 77.00 | 77.63 | 76.71 | 76.84 | 1,449,147 | -0.57(-0.74%) |
Feb 03, 2015 | 77.00 | 77.56 | 76.63 | 77.41 | 2,765,045 | +0.91(+1.19%) |
Feb 02, 2015 | 77.15 | 77.15 | 75.35 | 76.50 | 2,098,743 | -0.67(-0.87%) |
Jan 30, 2015 | 78.00 | 78.00 | 76.79 | 77.17 | 1,592,571 | -1.33(-1.69%) |
Jan 29, 2015 | 78.62 | 80.80 | 77.35 | 78.50 | 2,892,607 | +1.42(+1.84%) |
Jan 28, 2015 | 79.79 | 79.79 | 77.00 | 77.08 | 2,241,777 | -2.11(-2.66%) |
Jan 27, 2015 | 79.41 | 80.25 | 78.52 | 79.19 | 1,168,917 | -0.84(-1.05%) |
Jan 26, 2015 | 80.12 | 80.20 | 78.91 | 80.03 | 885,566 | -0.03(-0.04%) |
Jan 23, 2015 | 79.50 | 81.07 | 79.50 | 80.06 | 1,339,815 | +0.07(+0.09%) |
Jan 22, 2015 | 79.16 | 80.24 | 77.42 | 79.99 | 1,228,274 | -0.68(-0.84%) |
Jan 21, 2015 | 80.37 | 80.83 | 79.75 | 80.67 | 1,169,689 | +0.48(+0.60%) |
Jan 20, 2015 | 81.52 | 81.57 | 80.06 | 80.19 | 1,391,211 | -0.62(-0.77%) |
Jan 16, 2015 | 79.04 | 80.92 | 78.70 | 80.81 | 930,277 | +1.81(+2.29%) |
Jan 15, 2015 | 79.88 | 80.49 | 78.69 | 79.00 | 1,077,349 | -0.66(-0.83%) |
Jan 14, 2015 | 78.59 | 79.83 | 78.50 | 79.66 | 766,559 | +0.19(+0.24%) |
Jan 13, 2015 | 80.78 | 81.51 | 79.16 | 79.47 | 1,640,669 | -1.21(-1.50%) |
Jan 12, 2015 | 81.12 | 81.12 | 79.61 | 80.68 | 1,188,781 | +0.10(+0.12%) |
Jan 09, 2015 | 80.90 | 81.05 | 80.28 | 80.58 | 1,168,752 | +0.05(+0.06%) |
Jan 08, 2015 | 78.95 | 80.60 | 78.88 | 80.53 | 1,566,748 | +1.94(+2.47%) |
Jan 07, 2015 | 78.33 | 79.03 | 77.77 | 78.59 | 751,676 | +0.64(+0.82%) |
Jan 06, 2015 | 78.96 | 78.96 | 77.10 | 77.95 | 1,642,428 | -0.06(-0.08%) |
Jan 05, 2015 | 78.35 | 78.58 | 77.65 | 78.01 | 721,108 | -0.45(-0.57%) |
Jan 02, 2015 | 78.78 | 79.24 | 78.02 | 78.46 | 569,187 | -0.11(-0.14%) |
Dec 31, 2014 | 79.12 | 78.57 | 78.57 | 78.57 | 434,500 | -0.54(-0.68%) |
Dec 30, 2014 | 79.63 | 79.99 | 78.79 | 79.11 | 357,929 | -0.50(-0.63%) |
Dec 29, 2014 | 79.42 | 80.00 | 79.36 | 79.61 | 527,082 | -0.45(-0.56%) |
Dec 26, 2014 | 80.46 | 80.61 | 80.01 | 80.06 | 319,979 | -0.38(-0.47%) |
Dec 24, 2014 | 80.29 | 80.44 | 80.44 | 80.44 | 333,800 | +0.51(+0.64%) |
Dec 23, 2014 | 79.80 | 80.23 | 79.23 | 79.93 | 1,052,826 | +0.13(+0.16%) |
Dec 22, 2014 | 78.46 | 80.11 | 78.44 | 79.80 | 2,142,893 | +1.47(+1.88%) |
Dec 19, 2014 | 78.18 | 79.04 | 77.81 | 78.33 | 1,818,672 | +0.04(+0.05%) |
Dec 18, 2014 | 78.27 | 78.41 | 77.77 | 78.29 | 1,268,832 | +1.18(+1.53%) |
Dec 17, 2014 | 76.63 | 77.67 | 75.67 | 77.11 | 1,953,367 | +1.74(+2.31%) |
Dec 16, 2014 | 76.67 | 76.77 | 75.32 | 75.37 | 1,192,273 | -1.22(-1.59%) |
Dec 15, 2014 | 76.80 | 77.34 | 75.81 | 76.59 | 1,078,293 | -0.09(-0.12%) |
Dec 12, 2014 | 76.82 | 77.72 | 76.52 | 76.68 | 692,187 | -1.06(-1.37%) |
Dec 11, 2014 | 77.45 | 78.78 | 77.32 | 77.75 | 957,602 | +0.51(+0.65%) |
Dec 10, 2014 | 77.48 | 78.53 | 77.19 | 77.24 | 1,225,601 | -0.23(-0.30%) |
Dec 09, 2014 | 76.84 | 77.95 | 76.78 | 77.47 | 1,069,185 | -0.07(-0.09%) |
Dec 08, 2014 | 77.43 | 77.99 | 76.97 | 77.54 | 887,732 | +0.13(+0.17%) |
Dec 05, 2014 | 77.28 | 77.81 | 76.86 | 77.41 | 883,607 | +0.48(+0.62%) |
Dec 04, 2014 | 76.59 | 77.33 | 76.57 | 76.93 | 449,685 | +0.07(+0.09%) |
Dec 03, 2014 | 76.88 | 77.54 | 75.86 | 76.86 | 842,505 | +0.24(+0.31%) |
Dec 02, 2014 | 76.65 | 76.94 | 76.31 | 76.62 | 592,813 | +0.03(+0.04%) |