Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 88.24 | 88.31 | 88.04 | 88.29 | 4,806,672 | +0.22(+0.25%) |
Feb 26, 2015 | 88.30 | 88.35 | 88.02 | 88.07 | 2,313,968 | -0.32(-0.36%) |
Feb 25, 2015 | 88.29 | 88.39 | 88.19 | 88.39 | 2,921,067 | +0.06(+0.07%) |
Feb 24, 2015 | 87.93 | 88.35 | 87.77 | 88.32 | 2,187,384 | +0.39(+0.44%) |
Feb 23, 2015 | 87.89 | 87.98 | 87.86 | 87.93 | 2,126,285 | +0.16(+0.18%) |
Feb 20, 2015 | 87.88 | 88.04 | 87.63 | 87.77 | 2,872,526 | +0.02(+0.02%) |
Feb 19, 2015 | 87.83 | 87.94 | 87.72 | 87.76 | 1,817,408 | -0.07(-0.08%) |
Feb 18, 2015 | 87.65 | 87.93 | 87.59 | 87.83 | 1,816,716 | +0.25(+0.28%) |
Feb 17, 2015 | 87.87 | 87.92 | 87.53 | 87.58 | 2,573,137 | -0.36(-0.41%) |
Feb 13, 2015 | 88.09 | 87.94 | 87.94 | 87.94 | 2,148,913 | -0.10(-0.12%) |
Feb 12, 2015 | 88.06 | 88.23 | 88.03 | 88.04 | 2,674,801 | +0.02(+0.02%) |
Feb 11, 2015 | 88.04 | 88.12 | 87.93 | 88.03 | 2,271,376 | -0.04(-0.05%) |
Feb 10, 2015 | 88.10 | 88.18 | 87.99 | 88.07 | 1,602,734 | -0.10(-0.11%) |
Feb 09, 2015 | 88.38 | 88.38 | 88.16 | 88.16 | 2,172,479 | -0.02(-0.02%) |
Feb 06, 2015 | 88.46 | 88.46 | 88.16 | 88.18 | 3,188,124 | -0.52(-0.58%) |
Feb 05, 2015 | 88.76 | 88.80 | 88.58 | 88.70 | 3,034,766 | -0.18(-0.21%) |
Feb 04, 2015 | 88.64 | 88.89 | 88.53 | 88.88 | 2,459,793 | +0.14(+0.15%) |
Feb 03, 2015 | 89.01 | 89.01 | 88.74 | 88.74 | 2,286,416 | -0.34(-0.38%) |
Feb 02, 2015 | 88.97 | 89.11 | 88.93 | 89.08 | 3,516,601 | -0.00(-0.00%) |
Jan 30, 2015 | 89.06 | 89.20 | 88.98 | 89.09 | 7,887,630 | +0.32(+0.36%) |
Jan 29, 2015 | 88.73 | 88.83 | 88.64 | 88.77 | 2,210,806 | -0.07(-0.08%) |
Jan 28, 2015 | 88.55 | 88.96 | 88.52 | 88.84 | 1,674,898 | +0.37(+0.42%) |
Jan 27, 2015 | 88.76 | 88.76 | 88.43 | 88.47 | 2,063,613 | -0.05(-0.05%) |
Jan 26, 2015 | 88.62 | 88.62 | 88.35 | 88.52 | 3,412,517 | -0.04(-0.04%) |
Jan 23, 2015 | 88.51 | 88.64 | 88.42 | 88.56 | 1,936,341 | +0.22(+0.25%) |
Jan 22, 2015 | 88.56 | 88.56 | 88.22 | 88.33 | 2,561,291 | -0.05(-0.05%) |
Jan 21, 2015 | 88.53 | 88.64 | 88.30 | 88.38 | 2,548,351 | -0.16(-0.18%) |
Jan 20, 2015 | 88.59 | 88.66 | 88.43 | 88.54 | 2,597,822 | +0.15(+0.17%) |
Jan 16, 2015 | 88.53 | 88.39 | 88.39 | 88.39 | 3,462,049 | -0.34(-0.38%) |
Jan 15, 2015 | 88.38 | 88.74 | 88.38 | 88.73 | 2,628,873 | +0.40(+0.46%) |
Jan 14, 2015 | 88.50 | 88.51 | 88.31 | 88.33 | 3,839,356 | +0.21(+0.24%) |
Jan 13, 2015 | 88.11 | 88.26 | 88.02 | 88.11 | 6,984,605 | +0.02(+0.03%) |
Jan 12, 2015 | 88.12 | 88.20 | 88.06 | 88.09 | 2,756,311 | +0.07(+0.08%) |
Jan 09, 2015 | 87.91 | 88.10 | 87.78 | 88.02 | 1,668,339 | +0.21(+0.24%) |
Jan 08, 2015 | 87.87 | 87.87 | 87.70 | 87.80 | 2,790,520 | -0.13(-0.15%) |
Jan 07, 2015 | 87.99 | 88.03 | 87.79 | 87.94 | 5,026,120 | -0.02(-0.02%) |
Jan 06, 2015 | 87.96 | 88.27 | 87.91 | 87.95 | 4,652,296 | +0.22(+0.25%) |
Jan 05, 2015 | 87.65 | 87.80 | 87.58 | 87.73 | 4,347,255 | +0.19(+0.22%) |
Jan 02, 2015 | 87.34 | 87.60 | 87.34 | 87.54 | 2,636,723 | +0.25(+0.28%) |
Dec 31, 2014 | 87.31 | 87.30 | 87.30 | 87.30 | 3,145,930 | +0.02(+0.03%) |
Dec 30, 2014 | 87.36 | 87.41 | 87.21 | 87.27 | 2,610,692 | +0.10(+0.11%) |
Dec 29, 2014 | 87.15 | 87.24 | 87.07 | 87.18 | 2,774,227 | +0.18(+0.21%) |
Dec 26, 2014 | 86.98 | 87.10 | 86.90 | 87.00 | 1,419,028 | +0.04(+0.05%) |
Dec 24, 2014 | 86.91 | 86.96 | 86.96 | 86.96 | 1,162,930 | +0.09(+0.11%) |
Dec 23, 2014 | 87.15 | 87.22 | 86.83 | 86.86 | 3,532,319 | -0.40(-0.46%) |
Dec 22, 2014 | 87.18 | 87.27 | 87.12 | 87.26 | 4,844,892 | +0.13(+0.15%) |
Dec 19, 2014 | 86.97 | 87.21 | 86.97 | 87.13 | 2,360,569 | +0.14(+0.16%) |
Dec 18, 2014 | 87.04 | 87.08 | 86.96 | 86.99 | 2,361,539 | -0.23(-0.26%) |
Dec 17, 2014 | 87.30 | 87.44 | 87.13 | 87.22 | 2,743,351 | -0.11(-0.13%) |
Dec 16, 2014 | 87.38 | 87.38 | 87.16 | 87.33 | 1,786,754 | +0.21(+0.24%) |
Dec 15, 2014 | 87.21 | 87.33 | 87.11 | 87.11 | 3,215,752 | -0.24(-0.27%) |
Dec 12, 2014 | 87.30 | 87.43 | 87.15 | 87.35 | 2,169,551 | +0.28(+0.32%) |
Dec 11, 2014 | 87.03 | 87.09 | 86.92 | 87.07 | 1,832,349 | -0.03(-0.04%) |
Dec 10, 2014 | 86.91 | 87.15 | 86.89 | 87.11 | 1,528,954 | +0.15(+0.17%) |
Dec 09, 2014 | 87.02 | 87.09 | 86.87 | 86.96 | 1,522,686 | +0.13(+0.15%) |
Dec 08, 2014 | 86.76 | 86.90 | 86.56 | 86.82 | 1,245,628 | +0.21(+0.25%) |
Dec 05, 2014 | 86.81 | 86.86 | 86.60 | 86.61 | 4,401,728 | -0.37(-0.43%) |
Dec 04, 2014 | 86.79 | 87.00 | 86.73 | 86.98 | 3,799,205 | +0.26(+0.30%) |
Dec 03, 2014 | 86.77 | 86.81 | 86.69 | 86.72 | 2,528,878 | -0.08(-0.09%) |
Dec 02, 2014 | 86.90 | 86.90 | 86.76 | 86.80 | 1,859,823 | -0.17(-0.20%) |