Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 87.07 | 87.51 | 86.78 | 86.88 | 3,978,325 | -0.31(-0.35%) |
Feb 26, 2015 | 86.37 | 87.37 | 86.32 | 87.19 | 3,305,651 | +0.74(+0.85%) |
Feb 25, 2015 | 86.97 | 87.13 | 86.42 | 86.45 | 2,508,969 | -0.52(-0.60%) |
Feb 24, 2015 | 86.49 | 87.27 | 86.49 | 86.97 | 1,892,414 | +0.38(+0.44%) |
Feb 23, 2015 | 87.03 | 87.03 | 86.31 | 86.59 | 2,247,290 | -0.60(-0.69%) |
Feb 20, 2015 | 87.00 | 87.40 | 86.32 | 87.19 | 2,692,622 | -0.14(-0.16%) |
Feb 19, 2015 | 87.25 | 87.57 | 87.03 | 87.33 | 2,666,832 | +0.01(+0.01%) |
Feb 18, 2015 | 86.91 | 87.41 | 86.82 | 87.32 | 2,262,857 | -0.02(-0.02%) |
Feb 17, 2015 | 87.68 | 87.76 | 87.29 | 87.33 | 4,090,712 | +0.00(+0.00%) |
Feb 13, 2015 | 87.14 | 87.33 | 87.33 | 87.33 | 2,760,418 | -0.03(-0.04%) |
Feb 12, 2015 | 87.16 | 87.46 | 86.98 | 87.37 | 2,661,108 | +0.22(+0.25%) |
Feb 11, 2015 | 86.19 | 87.27 | 85.97 | 87.15 | 2,307,133 | +1.01(+1.17%) |
Feb 10, 2015 | 85.83 | 86.34 | 85.71 | 86.14 | 2,554,224 | +0.61(+0.71%) |
Feb 09, 2015 | 85.26 | 85.85 | 85.04 | 85.53 | 2,729,133 | -1.16(-1.33%) |
Feb 06, 2015 | 86.86 | 87.39 | 86.45 | 86.69 | 3,069,921 | -0.17(-0.20%) |
Feb 05, 2015 | 86.09 | 86.91 | 86.09 | 86.86 | 2,109,280 | +0.55(+0.64%) |
Feb 04, 2015 | 85.44 | 86.82 | 85.38 | 86.31 | 2,854,349 | +0.56(+0.65%) |
Feb 03, 2015 | 84.76 | 85.79 | 84.52 | 85.75 | 3,064,940 | +1.18(+1.40%) |
Feb 02, 2015 | 83.24 | 84.60 | 82.43 | 84.57 | 2,548,156 | +1.42(+1.71%) |
Jan 30, 2015 | 83.09 | 84.19 | 82.71 | 83.14 | 4,545,162 | -1.39(-1.65%) |
Jan 29, 2015 | 84.82 | 84.96 | 83.70 | 84.54 | 3,459,329 | -0.03(-0.04%) |
Jan 28, 2015 | 86.12 | 86.51 | 84.51 | 84.57 | 2,798,149 | -1.19(-1.39%) |
Jan 27, 2015 | 86.26 | 86.31 | 85.48 | 85.76 | 2,079,844 | -0.82(-0.95%) |
Jan 26, 2015 | 86.45 | 86.72 | 86.05 | 86.58 | 2,233,831 | +0.06(+0.07%) |
Jan 23, 2015 | 87.33 | 87.45 | 86.47 | 86.53 | 2,331,439 | -0.95(-1.08%) |
Jan 22, 2015 | 86.12 | 87.53 | 85.10 | 87.47 | 4,311,939 | +2.56(+3.01%) |
Jan 21, 2015 | 85.29 | 85.75 | 84.58 | 84.92 | 3,113,579 | -0.67(-0.78%) |
Jan 20, 2015 | 86.45 | 86.74 | 84.85 | 85.59 | 2,753,750 | -0.57(-0.66%) |
Jan 16, 2015 | 84.45 | 86.27 | 84.24 | 86.15 | 2,643,085 | +1.88(+2.24%) |
Jan 15, 2015 | 83.91 | 84.60 | 83.62 | 84.27 | 1,914,201 | +0.36(+0.42%) |
Jan 14, 2015 | 83.81 | 84.90 | 83.28 | 83.91 | 2,650,020 | -1.29(-1.51%) |
Jan 13, 2015 | 85.68 | 86.71 | 84.63 | 85.20 | 2,586,764 | +0.13(+0.15%) |
Jan 12, 2015 | 85.76 | 85.94 | 84.96 | 85.07 | 1,913,297 | -0.51(-0.60%) |
Jan 09, 2015 | 86.74 | 86.87 | 85.56 | 85.58 | 1,751,872 | -1.09(-1.26%) |
Jan 08, 2015 | 85.59 | 86.72 | 85.44 | 86.67 | 2,402,272 | +1.76(+2.08%) |
Jan 07, 2015 | 84.41 | 84.95 | 83.82 | 84.91 | 1,927,203 | +1.42(+1.70%) |
Jan 06, 2015 | 84.16 | 84.66 | 83.32 | 83.48 | 2,908,617 | -0.75(-0.89%) |
Jan 05, 2015 | 85.00 | 85.10 | 83.99 | 84.24 | 2,137,940 | -1.03(-1.20%) |
Jan 02, 2015 | 85.95 | 86.31 | 84.86 | 85.26 | 1,573,389 | -0.33(-0.39%) |
Dec 31, 2014 | 86.65 | 85.60 | 85.60 | 85.60 | 1,316,893 | -0.87(-1.01%) |
Dec 30, 2014 | 86.48 | 86.64 | 86.04 | 86.47 | 1,161,522 | -0.02(-0.02%) |
Dec 29, 2014 | 86.27 | 87.00 | 86.13 | 86.48 | 1,029,464 | +0.20(+0.23%) |
Dec 26, 2014 | 86.71 | 86.76 | 86.27 | 86.28 | 963,539 | -0.02(-0.02%) |
Dec 24, 2014 | 86.85 | 86.30 | 86.30 | 86.30 | 668,154 | -0.19(-0.22%) |
Dec 23, 2014 | 86.34 | 86.76 | 85.94 | 86.48 | 1,596,301 | +0.52(+0.60%) |
Dec 22, 2014 | 85.77 | 86.22 | 85.42 | 85.97 | 1,385,744 | +0.45(+0.53%) |
Dec 19, 2014 | 86.05 | 86.28 | 85.24 | 85.51 | 4,819,040 | -0.16(-0.19%) |
Dec 18, 2014 | 85.24 | 85.68 | 84.67 | 85.68 | 2,749,309 | +1.25(+1.47%) |
Dec 17, 2014 | 83.52 | 84.50 | 83.23 | 84.43 | 2,951,519 | +1.08(+1.29%) |
Dec 16, 2014 | 83.15 | 84.45 | 82.94 | 83.36 | 2,715,501 | -0.01(-0.01%) |
Dec 15, 2014 | 83.81 | 84.41 | 82.60 | 83.36 | 2,431,568 | -0.06(-0.07%) |
Dec 12, 2014 | 83.81 | 84.72 | 83.39 | 83.42 | 2,779,206 | -1.14(-1.35%) |
Dec 11, 2014 | 83.92 | 85.50 | 83.86 | 84.56 | 3,051,570 | +0.25(+0.30%) |
Dec 10, 2014 | 84.54 | 85.52 | 84.28 | 84.31 | 2,993,435 | -0.61(-0.72%) |
Dec 09, 2014 | 84.45 | 85.43 | 84.39 | 84.92 | 2,446,708 | -0.66(-0.77%) |
Dec 08, 2014 | 84.85 | 85.82 | 84.56 | 85.59 | 2,508,841 | +0.96(+1.14%) |
Dec 05, 2014 | 84.62 | 85.20 | 84.39 | 84.62 | 2,150,705 | +0.08(+0.10%) |
Dec 04, 2014 | 84.62 | 84.82 | 84.31 | 84.54 | 4,021,257 | -0.07(-0.09%) |
Dec 03, 2014 | 83.85 | 84.71 | 83.66 | 84.62 | 2,969,483 | +0.64(+0.76%) |
Dec 02, 2014 | 83.44 | 84.13 | 83.30 | 83.98 | 2,614,833 | -0.03(-0.04%) |