Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 82.97 | 83.20 | 81.80 | 82.20 | 632,951 | -0.60(-0.72%) |
Feb 26, 2015 | 84.18 | 84.28 | 82.52 | 82.80 | 396,760 | -1.48(-1.76%) |
Feb 25, 2015 | 82.31 | 85.09 | 82.31 | 84.28 | 605,227 | +1.35(+1.63%) |
Feb 24, 2015 | 82.68 | 83.04 | 82.25 | 82.93 | 383,397 | +0.32(+0.39%) |
Feb 23, 2015 | 83.49 | 83.63 | 81.74 | 82.61 | 652,542 | -0.90(-1.08%) |
Feb 20, 2015 | 81.34 | 83.60 | 81.31 | 83.51 | 622,035 | +1.85(+2.27%) |
Feb 19, 2015 | 79.08 | 82.50 | 79.00 | 81.66 | 690,776 | +1.45(+1.81%) |
Feb 18, 2015 | 79.55 | 80.37 | 79.29 | 80.21 | 463,779 | -0.09(-0.11%) |
Feb 17, 2015 | 80.11 | 81.13 | 78.81 | 80.30 | 639,977 | -0.11(-0.14%) |
Feb 13, 2015 | 82.44 | 80.41 | 80.41 | 80.41 | 620,500 | -0.86(-1.06%) |
Feb 12, 2015 | 80.52 | 81.76 | 80.05 | 81.27 | 320,553 | +1.40(+1.75%) |
Feb 11, 2015 | 81.27 | 81.98 | 79.79 | 79.87 | 379,358 | -2.13(-2.60%) |
Feb 10, 2015 | 81.83 | 82.32 | 80.98 | 82.00 | 391,951 | +0.47(+0.58%) |
Feb 09, 2015 | 83.07 | 83.76 | 81.02 | 81.53 | 534,169 | -1.47(-1.77%) |
Feb 06, 2015 | 82.54 | 83.09 | 81.36 | 83.00 | 571,011 | +0.38(+0.46%) |
Feb 05, 2015 | 83.57 | 83.70 | 80.04 | 82.62 | 1,083,375 | +0.99(+1.21%) |
Feb 04, 2015 | 81.10 | 82.15 | 80.59 | 81.63 | 617,790 | -0.48(-0.58%) |
Feb 03, 2015 | 79.82 | 82.96 | 79.44 | 82.11 | 729,280 | +2.72(+3.43%) |
Feb 02, 2015 | 77.87 | 79.86 | 76.63 | 79.39 | 1,365,053 | +1.87(+2.41%) |
Jan 30, 2015 | 77.05 | 78.84 | 77.05 | 77.52 | 669,691 | +0.22(+0.28%) |
Jan 29, 2015 | 78.27 | 78.66 | 76.25 | 77.30 | 610,805 | -0.73(-0.94%) |
Jan 28, 2015 | 79.59 | 79.99 | 77.83 | 78.03 | 522,678 | -1.45(-1.82%) |
Jan 27, 2015 | 79.88 | 80.88 | 78.99 | 79.48 | 517,787 | -1.19(-1.48%) |
Jan 26, 2015 | 81.23 | 81.83 | 80.33 | 80.67 | 457,853 | -0.15(-0.19%) |
Jan 23, 2015 | 80.17 | 81.90 | 79.89 | 80.82 | 435,290 | +0.64(+0.80%) |
Jan 22, 2015 | 80.96 | 82.00 | 79.57 | 80.18 | 742,491 | -0.30(-0.37%) |
Jan 21, 2015 | 78.90 | 80.97 | 78.56 | 80.48 | 851,427 | +1.78(+2.26%) |
Jan 20, 2015 | 78.43 | 79.51 | 77.19 | 78.70 | 701,837 | +0.27(+0.34%) |
Jan 16, 2015 | 75.75 | 78.70 | 75.75 | 78.43 | 770,389 | +2.68(+3.54%) |
Jan 15, 2015 | 75.43 | 76.81 | 75.00 | 75.75 | 616,614 | +0.32(+0.42%) |
Jan 14, 2015 | 74.00 | 75.66 | 72.90 | 75.43 | 1,138,314 | +0.54(+0.72%) |
Jan 13, 2015 | 77.30 | 78.55 | 74.18 | 74.89 | 904,475 | -2.54(-3.28%) |
Jan 12, 2015 | 78.83 | 79.22 | 76.55 | 77.43 | 862,675 | -1.44(-1.83%) |
Jan 09, 2015 | 78.84 | 79.72 | 78.26 | 78.87 | 778,763 | +0.03(+0.04%) |
Jan 08, 2015 | 78.95 | 79.94 | 78.27 | 78.84 | 1,023,904 | +0.69(+0.88%) |
Jan 07, 2015 | 79.86 | 80.50 | 78.01 | 78.15 | 852,363 | -1.20(-1.51%) |
Jan 06, 2015 | 80.20 | 81.53 | 78.01 | 79.35 | 882,350 | -0.85(-1.06%) |
Jan 05, 2015 | 83.48 | 84.49 | 80.15 | 80.20 | 1,133,195 | -4.52(-5.34%) |
Jan 02, 2015 | 82.74 | 85.85 | 82.61 | 84.72 | 672,856 | +2.06(+2.49%) |
Dec 31, 2014 | 84.24 | 82.66 | 82.66 | 82.66 | 998,500 | -1.85(-2.19%) |
Dec 30, 2014 | 85.10 | 85.71 | 83.85 | 84.51 | 694,294 | -0.91(-1.07%) |
Dec 29, 2014 | 85.10 | 86.71 | 85.10 | 85.42 | 504,637 | +0.31(+0.36%) |
Dec 26, 2014 | 85.75 | 85.96 | 84.44 | 85.11 | 302,945 | -0.63(-0.73%) |
Dec 24, 2014 | 85.17 | 85.74 | 85.74 | 85.74 | 342,000 | +0.15(+0.18%) |
Dec 23, 2014 | 83.78 | 85.97 | 83.43 | 85.59 | 589,781 | +2.21(+2.65%) |
Dec 22, 2014 | 81.78 | 83.50 | 80.79 | 83.38 | 877,363 | +0.77(+0.93%) |
Dec 19, 2014 | 80.62 | 82.98 | 80.10 | 82.61 | 1,660,980 | +1.98(+2.46%) |
Dec 18, 2014 | 83.26 | 83.30 | 78.72 | 80.63 | 979,317 | +1.30(+1.64%) |
Dec 17, 2014 | 75.82 | 79.75 | 75.74 | 79.33 | 1,015,624 | +3.53(+4.66%) |
Dec 16, 2014 | 76.20 | 77.99 | 73.80 | 75.80 | 1,517,372 | -0.77(-1.01%) |
Dec 15, 2014 | 78.59 | 79.64 | 75.51 | 76.57 | 945,349 | -0.87(-1.12%) |
Dec 12, 2014 | 77.30 | 78.96 | 76.25 | 77.44 | 832,683 | -1.02(-1.30%) |
Dec 11, 2014 | 77.52 | 80.49 | 77.50 | 78.46 | 716,293 | +0.54(+0.69%) |
Dec 10, 2014 | 78.85 | 78.85 | 76.11 | 77.92 | 1,066,567 | -1.33(-1.68%) |
Dec 09, 2014 | 76.29 | 80.11 | 75.51 | 79.25 | 987,750 | +2.50(+3.26%) |
Dec 08, 2014 | 79.94 | 80.27 | 75.51 | 76.75 | 1,104,551 | -4.17(-5.15%) |
Dec 05, 2014 | 82.79 | 82.79 | 80.74 | 80.92 | 604,466 | -1.62(-1.96%) |
Dec 04, 2014 | 80.45 | 82.55 | 80.37 | 82.54 | 963,015 | +1.90(+2.36%) |
Dec 03, 2014 | 79.99 | 82.17 | 79.98 | 80.64 | 1,026,375 | +0.62(+0.77%) |
Dec 02, 2014 | 78.66 | 81.58 | 78.53 | 80.02 | 1,440,150 | +0.89(+1.12%) |