Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 85.98 | 86.62 | 85.00 | 85.15 | 4,948,541 | -1.07(-1.24%) |
Feb 26, 2015 | 87.76 | 87.86 | 86.03 | 86.22 | 5,996,596 | -1.33(-1.52%) |
Feb 25, 2015 | 86.97 | 87.64 | 86.34 | 87.55 | 6,502,484 | +1.28(+1.48%) |
Feb 24, 2015 | 85.55 | 86.59 | 85.26 | 86.28 | 5,862,064 | +0.19(+0.22%) |
Feb 23, 2015 | 85.90 | 86.11 | 84.97 | 86.09 | 4,568,568 | +0.31(+0.36%) |
Feb 20, 2015 | 84.10 | 85.92 | 83.97 | 85.78 | 6,643,410 | +1.50(+1.78%) |
Feb 19, 2015 | 82.80 | 84.49 | 82.74 | 84.27 | 5,579,469 | +1.39(+1.68%) |
Feb 18, 2015 | 82.69 | 82.99 | 82.05 | 82.89 | 3,147,781 | +0.20(+0.24%) |
Feb 17, 2015 | 83.07 | 83.30 | 82.42 | 82.69 | 5,380,538 | +0.36(+0.44%) |
Feb 13, 2015 | 82.98 | 82.33 | 82.33 | 82.33 | 5,833,023 | -0.36(-0.43%) |
Feb 12, 2015 | 80.71 | 83.12 | 80.60 | 82.69 | 7,465,212 | +2.89(+3.62%) |
Feb 11, 2015 | 79.58 | 80.10 | 79.30 | 79.80 | 4,287,989 | +0.22(+0.27%) |
Feb 10, 2015 | 80.47 | 80.48 | 79.26 | 79.58 | 4,700,508 | -0.34(-0.43%) |
Feb 09, 2015 | 79.33 | 80.15 | 78.99 | 79.92 | 4,182,001 | +0.41(+0.51%) |
Feb 06, 2015 | 80.89 | 81.03 | 79.32 | 79.51 | 5,864,814 | -1.57(-1.93%) |
Feb 05, 2015 | 79.91 | 81.17 | 79.36 | 81.08 | 5,743,163 | +1.55(+1.95%) |
Feb 04, 2015 | 79.29 | 80.28 | 78.91 | 79.53 | 5,212,038 | +0.35(+0.44%) |
Feb 03, 2015 | 78.68 | 79.25 | 77.89 | 79.18 | 8,986,677 | +0.78(+1.00%) |
Feb 02, 2015 | 77.20 | 78.63 | 76.13 | 78.40 | 11,193,759 | +0.90(+1.16%) |
Jan 30, 2015 | 79.39 | 80.12 | 76.99 | 77.50 | 14,111,655 | +0.61(+0.80%) |
Jan 29, 2015 | 75.87 | 77.05 | 75.44 | 76.89 | 6,627,592 | +0.60(+0.79%) |
Jan 28, 2015 | 78.73 | 78.94 | 76.22 | 76.28 | 5,362,249 | -0.97(-1.26%) |
Jan 27, 2015 | 78.05 | 78.24 | 76.49 | 77.25 | 5,807,004 | -1.73(-2.19%) |
Jan 26, 2015 | 79.64 | 80.02 | 78.29 | 78.98 | 5,758,274 | -0.75(-0.94%) |
Jan 23, 2015 | 79.63 | 80.15 | 79.17 | 79.73 | 5,305,218 | +0.01(+0.01%) |
Jan 22, 2015 | 78.76 | 79.86 | 77.94 | 79.72 | 5,075,705 | +0.62(+0.79%) |
Jan 21, 2015 | 79.15 | 79.69 | 78.70 | 79.10 | 3,808,779 | -0.51(-0.64%) |
Jan 20, 2015 | 79.73 | 80.20 | 78.60 | 79.61 | 3,747,697 | +0.43(+0.55%) |
Jan 16, 2015 | 77.52 | 79.23 | 77.31 | 79.17 | 5,042,160 | +1.46(+1.88%) |
Jan 15, 2015 | 79.17 | 79.48 | 77.64 | 77.71 | 4,582,428 | -1.14(-1.45%) |
Jan 14, 2015 | 77.47 | 78.87 | 77.32 | 78.85 | 5,381,246 | -0.09(-0.11%) |
Jan 13, 2015 | 79.45 | 80.53 | 78.17 | 78.94 | 4,473,085 | +0.18(+0.23%) |
Jan 12, 2015 | 79.75 | 80.16 | 78.33 | 78.76 | 4,265,604 | -1.02(-1.28%) |
Jan 09, 2015 | 81.22 | 81.25 | 79.74 | 79.78 | 4,850,066 | -1.03(-1.27%) |
Jan 08, 2015 | 80.49 | 80.89 | 80.33 | 80.81 | 5,476,625 | +1.24(+1.56%) |
Jan 07, 2015 | 79.46 | 79.63 | 78.48 | 79.57 | 6,188,501 | +1.22(+1.56%) |
Jan 06, 2015 | 78.89 | 79.00 | 77.13 | 78.35 | 8,156,611 | -0.17(-0.22%) |
Jan 05, 2015 | 80.42 | 80.48 | 78.31 | 78.52 | 6,830,955 | -2.27(-2.81%) |
Jan 02, 2015 | 81.74 | 82.38 | 80.08 | 80.79 | 4,779,169 | -0.45(-0.56%) |
Dec 31, 2014 | 82.21 | 81.25 | 81.25 | 81.25 | 3,034,815 | -0.76(-0.93%) |
Dec 30, 2014 | 82.37 | 82.74 | 81.58 | 82.01 | 2,643,806 | -0.67(-0.81%) |
Dec 29, 2014 | 82.64 | 83.44 | 82.51 | 82.68 | 2,519,916 | -0.08(-0.10%) |
Dec 26, 2014 | 82.89 | 83.05 | 82.53 | 82.76 | 1,599,638 | +0.00(+0.00%) |
Dec 24, 2014 | 82.70 | 82.76 | 82.76 | 82.76 | 1,293,272 | +0.13(+0.16%) |
Dec 23, 2014 | 82.47 | 82.84 | 81.80 | 82.63 | 2,916,483 | +0.75(+0.92%) |
Dec 22, 2014 | 81.80 | 82.01 | 81.29 | 81.88 | 2,716,557 | +0.37(+0.45%) |
Dec 19, 2014 | 82.02 | 82.31 | 81.22 | 81.51 | 6,640,769 | -0.45(-0.55%) |
Dec 18, 2014 | 81.21 | 81.96 | 80.53 | 81.96 | 6,824,976 | +2.07(+2.58%) |
Dec 17, 2014 | 78.07 | 80.03 | 77.70 | 79.90 | 6,812,235 | +1.97(+2.53%) |
Dec 16, 2014 | 78.94 | 80.12 | 77.37 | 77.93 | 7,391,820 | -1.86(-2.33%) |
Dec 15, 2014 | 80.28 | 80.42 | 78.78 | 79.78 | 5,219,837 | +0.45(+0.57%) |
Dec 12, 2014 | 81.63 | 82.34 | 79.31 | 79.33 | 7,048,895 | -3.36(-4.06%) |
Dec 11, 2014 | 81.81 | 83.15 | 81.80 | 82.69 | 4,325,081 | +1.28(+1.58%) |
Dec 10, 2014 | 82.54 | 83.01 | 81.29 | 81.41 | 3,483,586 | -1.42(-1.72%) |
Dec 09, 2014 | 81.63 | 83.02 | 81.47 | 82.83 | 3,967,770 | -0.19(-0.23%) |
Dec 08, 2014 | 83.96 | 84.45 | 82.87 | 83.02 | 4,744,549 | -0.98(-1.17%) |
Dec 05, 2014 | 84.74 | 84.74 | 83.83 | 84.00 | 3,966,164 | +0.29(+0.35%) |
Dec 04, 2014 | 83.34 | 84.34 | 83.11 | 83.71 | 3,741,434 | +0.42(+0.51%) |
Dec 03, 2014 | 83.18 | 84.15 | 82.68 | 83.28 | 6,453,986 | +0.59(+0.72%) |
Dec 02, 2014 | 82.90 | 82.93 | 81.60 | 82.69 | 5,780,325 | +0.22(+0.26%) |