Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.23 | 78.63 | 77.47 | 77.66 | 1,166,435 | -0.42(-0.54%) |
Feb 26, 2015 | 79.11 | 79.36 | 77.92 | 78.09 | 1,436,877 | -0.93(-1.18%) |
Feb 25, 2015 | 78.88 | 79.22 | 78.76 | 79.02 | 1,179,111 | +0.21(+0.27%) |
Feb 24, 2015 | 79.36 | 79.58 | 78.32 | 78.81 | 702,410 | -0.41(-0.52%) |
Feb 23, 2015 | 79.43 | 79.80 | 78.50 | 79.22 | 974,572 | -0.18(-0.23%) |
Feb 20, 2015 | 78.00 | 79.61 | 77.92 | 79.41 | 1,822,756 | +1.36(+1.75%) |
Feb 19, 2015 | 78.65 | 78.88 | 77.83 | 78.04 | 1,275,524 | -0.57(-0.73%) |
Feb 18, 2015 | 78.25 | 79.22 | 78.18 | 78.62 | 993,917 | -0.04(-0.06%) |
Feb 17, 2015 | 78.58 | 79.11 | 78.25 | 78.66 | 839,061 | +0.26(+0.34%) |
Feb 13, 2015 | 77.98 | 78.40 | 78.40 | 78.40 | 1,235,069 | +0.84(+1.08%) |
Feb 12, 2015 | 77.46 | 77.91 | 76.87 | 77.56 | 1,342,044 | +0.36(+0.47%) |
Feb 11, 2015 | 78.96 | 79.16 | 77.06 | 77.20 | 1,359,703 | -1.74(-2.21%) |
Feb 10, 2015 | 77.50 | 79.01 | 77.30 | 78.94 | 1,206,131 | +1.80(+2.33%) |
Feb 09, 2015 | 76.26 | 77.30 | 76.26 | 77.15 | 1,053,620 | +0.89(+1.17%) |
Feb 06, 2015 | 77.81 | 78.03 | 75.88 | 76.26 | 1,697,009 | -1.20(-1.55%) |
Feb 05, 2015 | 78.06 | 78.77 | 77.33 | 77.45 | 1,636,279 | -0.39(-0.50%) |
Feb 04, 2015 | 78.69 | 78.77 | 77.63 | 77.84 | 1,352,276 | -1.39(-1.76%) |
Feb 03, 2015 | 77.72 | 79.29 | 77.54 | 79.23 | 1,209,488 | +2.54(+3.31%) |
Feb 02, 2015 | 76.26 | 76.84 | 75.36 | 76.70 | 1,751,472 | +0.42(+0.55%) |
Jan 30, 2015 | 77.66 | 77.80 | 75.82 | 76.27 | 2,112,610 | -2.17(-2.77%) |
Jan 29, 2015 | 78.09 | 78.69 | 77.13 | 78.45 | 1,077,470 | +0.37(+0.47%) |
Jan 28, 2015 | 79.83 | 80.02 | 78.00 | 78.08 | 1,220,636 | -1.41(-1.77%) |
Jan 27, 2015 | 79.41 | 79.98 | 79.19 | 79.49 | 1,345,046 | -0.67(-0.83%) |
Jan 26, 2015 | 79.87 | 80.53 | 79.67 | 80.16 | 1,344,600 | -0.03(-0.03%) |
Jan 23, 2015 | 80.24 | 80.46 | 79.61 | 80.18 | 1,297,038 | +0.10(+0.12%) |
Jan 22, 2015 | 79.45 | 80.23 | 79.11 | 80.09 | 1,169,399 | +0.87(+1.10%) |
Jan 21, 2015 | 79.12 | 80.18 | 78.77 | 79.21 | 1,434,137 | +0.04(+0.04%) |
Jan 20, 2015 | 79.14 | 79.71 | 78.26 | 79.18 | 2,679,896 | +1.36(+1.74%) |
Jan 16, 2015 | 75.53 | 77.89 | 75.45 | 77.82 | 2,512,177 | +2.38(+3.15%) |
Jan 15, 2015 | 76.54 | 77.00 | 75.39 | 75.45 | 2,068,651 | -0.92(-1.20%) |
Jan 14, 2015 | 75.25 | 76.42 | 74.96 | 76.36 | 2,726,696 | +0.39(+0.51%) |
Jan 13, 2015 | 78.98 | 79.57 | 75.27 | 75.97 | 5,994,540 | -2.39(-3.04%) |
Jan 12, 2015 | 81.61 | 82.52 | 77.03 | 78.36 | 11,353,096 | -12.71(-13.96%) |
Jan 09, 2015 | 92.39 | 92.40 | 90.43 | 91.07 | 1,234,512 | -1.49(-1.61%) |
Jan 08, 2015 | 93.04 | 93.78 | 91.85 | 92.56 | 1,137,078 | -0.04(-0.04%) |
Jan 07, 2015 | 91.33 | 92.65 | 90.69 | 92.60 | 1,067,729 | +2.65(+2.95%) |
Jan 06, 2015 | 91.35 | 91.37 | 88.71 | 89.95 | 1,227,796 | -1.39(-1.52%) |
Jan 05, 2015 | 91.35 | 92.10 | 90.66 | 91.34 | 1,614,360 | -1.54(-1.66%) |
Jan 02, 2015 | 93.87 | 94.97 | 92.16 | 92.88 | 728,949 | -1.20(-1.27%) |
Dec 31, 2014 | 94.93 | 94.07 | 94.07 | 94.07 | 588,625 | -0.49(-0.52%) |
Dec 30, 2014 | 95.16 | 95.59 | 94.18 | 94.57 | 788,758 | -1.10(-1.15%) |
Dec 29, 2014 | 94.52 | 95.96 | 94.20 | 95.67 | 856,656 | +0.97(+1.02%) |
Dec 26, 2014 | 94.44 | 95.25 | 94.21 | 94.70 | 1,163,905 | +0.26(+0.28%) |
Dec 24, 2014 | 94.36 | 94.44 | 94.44 | 94.44 | 489,234 | +0.25(+0.26%) |
Dec 23, 2014 | 91.90 | 94.51 | 91.56 | 94.19 | 1,486,009 | +2.72(+2.97%) |
Dec 22, 2014 | 91.62 | 92.24 | 91.03 | 91.47 | 1,842,406 | +0.29(+0.32%) |
Dec 19, 2014 | 91.80 | 91.80 | 90.59 | 91.18 | 1,776,169 | -0.04(-0.05%) |
Dec 18, 2014 | 90.65 | 92.89 | 90.65 | 91.22 | 1,887,144 | -0.17(-0.18%) |
Dec 17, 2014 | 89.76 | 91.57 | 88.75 | 91.39 | 1,535,070 | +2.07(+2.32%) |
Dec 16, 2014 | 91.26 | 91.29 | 89.27 | 89.32 | 1,427,420 | -2.02(-2.21%) |
Dec 15, 2014 | 91.71 | 92.81 | 89.95 | 91.34 | 1,330,839 | +0.05(+0.06%) |
Dec 12, 2014 | 91.50 | 92.62 | 90.89 | 91.28 | 785,024 | -0.56(-0.61%) |
Dec 11, 2014 | 91.44 | 93.37 | 91.34 | 91.85 | 890,540 | +0.69(+0.76%) |
Dec 10, 2014 | 93.12 | 93.37 | 91.01 | 91.15 | 1,003,899 | -2.01(-2.16%) |
Dec 09, 2014 | 92.28 | 93.21 | 90.97 | 93.16 | 930,449 | -0.08(-0.08%) |
Dec 08, 2014 | 94.20 | 94.47 | 92.92 | 93.24 | 880,219 | -1.02(-1.08%) |
Dec 05, 2014 | 94.09 | 94.28 | 93.28 | 94.26 | 722,770 | +0.11(+0.12%) |
Dec 04, 2014 | 93.75 | 94.56 | 93.57 | 94.14 | 956,055 | +0.12(+0.13%) |
Dec 03, 2014 | 93.84 | 94.34 | 93.42 | 94.02 | 1,712,823 | -0.18(-0.20%) |
Dec 02, 2014 | 93.72 | 94.44 | 93.56 | 94.21 | 1,364,340 | +0.53(+0.56%) |