Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 92.24 | 92.63 | 91.73 | 91.89 | 7,158,694 | -0.50(-0.55%) |
Feb 26, 2015 | 92.89 | 93.23 | 92.25 | 92.39 | 7,054,978 | -0.74(-0.80%) |
Feb 25, 2015 | 93.97 | 93.97 | 92.77 | 93.14 | 9,150,739 | -0.35(-0.38%) |
Feb 24, 2015 | 94.09 | 94.43 | 92.25 | 93.49 | 15,949,088 | +3.58(+3.98%) |
Feb 23, 2015 | 90.48 | 90.62 | 89.53 | 89.91 | 7,020,158 | +0.03(+0.04%) |
Feb 20, 2015 | 88.74 | 89.89 | 88.13 | 89.88 | 9,086,162 | +1.04(+1.17%) |
Feb 19, 2015 | 89.70 | 90.05 | 88.59 | 88.84 | 7,380,957 | -0.84(-0.94%) |
Feb 18, 2015 | 89.37 | 89.82 | 88.89 | 89.68 | 4,659,892 | -0.01(-0.01%) |
Feb 17, 2015 | 89.44 | 89.87 | 88.58 | 89.69 | 7,529,641 | +0.09(+0.10%) |
Feb 13, 2015 | 89.70 | 89.60 | 89.60 | 89.60 | 6,366,995 | -0.22(-0.24%) |
Feb 12, 2015 | 88.74 | 89.85 | 88.25 | 89.82 | 5,733,929 | +1.48(+1.68%) |
Feb 11, 2015 | 88.57 | 88.73 | 87.93 | 88.33 | 5,686,603 | -0.29(-0.33%) |
Feb 10, 2015 | 87.12 | 88.77 | 87.01 | 88.62 | 6,562,633 | +1.87(+2.15%) |
Feb 09, 2015 | 87.19 | 87.65 | 86.52 | 86.76 | 5,299,404 | -0.56(-0.64%) |
Feb 06, 2015 | 87.51 | 87.88 | 86.85 | 87.32 | 5,274,396 | +0.04(+0.05%) |
Feb 05, 2015 | 87.27 | 87.56 | 86.61 | 87.28 | 5,584,266 | +0.46(+0.53%) |
Feb 04, 2015 | 85.76 | 87.29 | 85.48 | 86.81 | 8,448,380 | +0.94(+1.09%) |
Feb 03, 2015 | 83.99 | 85.94 | 83.93 | 85.88 | 7,454,963 | +2.25(+2.69%) |
Feb 02, 2015 | 83.91 | 84.08 | 81.34 | 83.63 | 6,259,101 | +0.01(+0.01%) |
Jan 30, 2015 | 85.17 | 85.48 | 83.59 | 83.62 | 8,741,353 | -2.56(-2.97%) |
Jan 29, 2015 | 84.19 | 86.28 | 83.69 | 86.18 | 8,153,664 | +2.31(+2.75%) |
Jan 28, 2015 | 84.33 | 86.03 | 83.76 | 83.87 | 6,140,603 | -0.34(-0.40%) |
Jan 27, 2015 | 83.91 | 84.73 | 83.60 | 84.21 | 5,752,449 | -0.96(-1.13%) |
Jan 26, 2015 | 84.37 | 85.28 | 84.13 | 85.17 | 5,234,463 | +0.79(+0.94%) |
Jan 23, 2015 | 85.05 | 85.27 | 84.33 | 84.38 | 5,089,970 | -0.56(-0.66%) |
Jan 22, 2015 | 83.59 | 85.13 | 82.91 | 84.94 | 7,248,045 | +2.03(+2.45%) |
Jan 21, 2015 | 82.52 | 83.33 | 82.08 | 82.91 | 7,366,757 | +0.22(+0.27%) |
Jan 20, 2015 | 83.95 | 84.04 | 81.96 | 82.68 | 6,662,850 | -0.70(-0.84%) |
Jan 16, 2015 | 80.77 | 83.53 | 80.27 | 83.38 | 7,996,946 | +2.49(+3.08%) |
Jan 15, 2015 | 82.19 | 83.00 | 80.74 | 80.89 | 8,609,454 | -1.31(-1.59%) |
Jan 14, 2015 | 82.02 | 82.81 | 81.58 | 82.19 | 6,723,942 | -0.87(-1.05%) |
Jan 13, 2015 | 84.41 | 84.92 | 82.60 | 83.07 | 6,737,133 | -0.55(-0.66%) |
Jan 12, 2015 | 84.22 | 84.31 | 83.33 | 83.62 | 6,234,913 | -0.38(-0.45%) |
Jan 09, 2015 | 85.59 | 85.59 | 83.94 | 83.99 | 7,139,999 | -1.47(-1.71%) |
Jan 08, 2015 | 84.38 | 85.68 | 84.10 | 85.46 | 8,076,396 | +1.85(+2.21%) |
Jan 07, 2015 | 81.91 | 83.66 | 81.68 | 83.61 | 6,356,164 | +2.77(+3.43%) |
Jan 06, 2015 | 81.74 | 81.74 | 80.35 | 80.84 | 6,135,147 | -0.25(-0.31%) |
Jan 05, 2015 | 82.30 | 82.30 | 80.71 | 81.09 | 7,340,475 | -1.74(-2.10%) |
Jan 02, 2015 | 84.21 | 84.61 | 82.22 | 82.83 | 5,400,757 | -1.23(-1.47%) |
Dec 31, 2014 | 83.88 | 84.06 | 84.06 | 84.06 | 7,269,859 | +0.56(+0.67%) |
Dec 30, 2014 | 83.63 | 83.87 | 83.16 | 83.50 | 3,656,102 | -0.21(-0.25%) |
Dec 29, 2014 | 82.95 | 83.92 | 82.69 | 83.71 | 4,361,563 | +0.62(+0.75%) |
Dec 26, 2014 | 83.27 | 83.54 | 82.87 | 83.08 | 3,240,385 | +0.15(+0.18%) |
Dec 24, 2014 | 83.32 | 82.93 | 82.93 | 82.93 | 2,271,518 | -0.16(-0.19%) |
Dec 23, 2014 | 83.01 | 83.44 | 82.74 | 83.09 | 5,079,659 | +0.21(+0.25%) |
Dec 22, 2014 | 81.88 | 82.94 | 81.86 | 82.88 | 6,722,624 | +1.26(+1.54%) |
Dec 19, 2014 | 80.82 | 81.68 | 80.73 | 81.62 | 15,610,421 | +1.01(+1.25%) |
Dec 18, 2014 | 80.35 | 80.63 | 79.52 | 80.62 | 8,223,499 | +1.39(+1.75%) |
Dec 17, 2014 | 78.15 | 79.39 | 77.75 | 79.23 | 7,607,223 | +1.51(+1.94%) |
Dec 16, 2014 | 79.58 | 80.26 | 77.67 | 77.72 | 9,779,680 | -2.39(-2.99%) |
Dec 15, 2014 | 80.09 | 81.07 | 79.51 | 80.12 | 6,838,504 | +0.22(+0.27%) |
Dec 12, 2014 | 79.83 | 81.08 | 79.59 | 79.90 | 7,474,080 | -0.39(-0.49%) |
Dec 11, 2014 | 79.50 | 81.20 | 79.40 | 80.29 | 8,571,171 | +1.06(+1.34%) |
Dec 10, 2014 | 79.57 | 80.26 | 79.13 | 79.23 | 6,689,602 | -0.56(-0.70%) |
Dec 09, 2014 | 79.83 | 80.06 | 78.95 | 79.79 | 6,594,248 | -0.63(-0.79%) |
Dec 08, 2014 | 79.85 | 80.84 | 79.81 | 80.42 | 8,272,291 | +0.63(+0.79%) |
Dec 05, 2014 | 79.09 | 79.82 | 79.01 | 79.79 | 5,805,657 | +0.55(+0.70%) |
Dec 04, 2014 | 78.60 | 79.37 | 78.30 | 79.24 | 6,527,768 | +0.29(+0.37%) |
Dec 03, 2014 | 78.56 | 79.07 | 78.51 | 78.95 | 5,443,370 | +0.34(+0.44%) |
Dec 02, 2014 | 78.97 | 79.28 | 78.47 | 78.61 | 5,841,204 | -0.20(-0.25%) |