Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 87.77 | 88.32 | 87.34 | 87.71 | 1,257,531 | +0.06(+0.07%) |
Feb 26, 2015 | 88.05 | 88.17 | 87.21 | 87.65 | 862,571 | -0.62(-0.71%) |
Feb 25, 2015 | 88.17 | 88.55 | 87.82 | 88.27 | 816,663 | +0.34(+0.39%) |
Feb 24, 2015 | 87.59 | 88.01 | 87.30 | 87.93 | 1,523,232 | +0.37(+0.42%) |
Feb 23, 2015 | 87.65 | 87.97 | 87.26 | 87.56 | 832,393 | -0.33(-0.38%) |
Feb 20, 2015 | 87.67 | 88.13 | 86.94 | 87.89 | 1,365,699 | +0.04(+0.04%) |
Feb 19, 2015 | 88.44 | 88.80 | 87.78 | 87.86 | 863,379 | -1.02(-1.15%) |
Feb 18, 2015 | 88.38 | 89.39 | 88.09 | 88.88 | 1,092,661 | +0.44(+0.50%) |
Feb 17, 2015 | 88.34 | 88.84 | 88.17 | 88.44 | 1,149,771 | -0.13(-0.14%) |
Feb 13, 2015 | 88.44 | 88.56 | 88.56 | 88.56 | 1,017,114 | +0.01(+0.01%) |
Feb 12, 2015 | 88.17 | 88.86 | 88.15 | 88.55 | 1,472,967 | +0.82(+0.94%) |
Feb 11, 2015 | 88.70 | 89.20 | 87.53 | 87.73 | 1,239,515 | -1.40(-1.57%) |
Feb 10, 2015 | 88.62 | 89.27 | 87.64 | 89.13 | 1,025,731 | +0.87(+0.98%) |
Feb 09, 2015 | 88.16 | 89.26 | 87.86 | 88.26 | 1,134,712 | -0.14(-0.15%) |
Feb 06, 2015 | 86.56 | 89.02 | 86.56 | 88.40 | 2,762,400 | +4.30(+5.11%) |
Feb 05, 2015 | 83.39 | 84.18 | 82.97 | 84.10 | 1,061,892 | +0.95(+1.14%) |
Feb 04, 2015 | 83.33 | 83.88 | 82.63 | 83.15 | 1,506,675 | -0.42(-0.51%) |
Feb 03, 2015 | 81.34 | 83.67 | 81.06 | 83.58 | 2,111,357 | +3.04(+3.77%) |
Feb 02, 2015 | 81.82 | 81.82 | 77.09 | 80.54 | 5,573,070 | -1.81(-2.20%) |
Jan 30, 2015 | 82.43 | 83.82 | 82.23 | 82.35 | 1,391,203 | -0.92(-1.10%) |
Jan 29, 2015 | 81.61 | 83.49 | 81.45 | 83.27 | 1,323,142 | +1.56(+1.91%) |
Jan 28, 2015 | 84.97 | 85.13 | 81.62 | 81.71 | 1,728,293 | -2.65(-3.14%) |
Jan 27, 2015 | 83.98 | 85.05 | 83.58 | 84.36 | 1,066,457 | -0.60(-0.71%) |
Jan 26, 2015 | 84.27 | 85.04 | 83.16 | 84.96 | 789,312 | +0.41(+0.48%) |
Jan 23, 2015 | 84.58 | 85.11 | 84.22 | 84.56 | 1,149,379 | -0.52(-0.61%) |
Jan 22, 2015 | 84.08 | 85.20 | 82.91 | 85.08 | 1,779,251 | +1.48(+1.77%) |
Jan 21, 2015 | 84.47 | 84.77 | 83.20 | 83.60 | 1,148,203 | -1.32(-1.55%) |
Jan 20, 2015 | 85.42 | 85.90 | 83.90 | 84.92 | 1,129,407 | +0.05(+0.05%) |
Jan 16, 2015 | 83.29 | 84.92 | 82.95 | 84.87 | 1,316,878 | +1.32(+1.58%) |
Jan 15, 2015 | 84.52 | 85.09 | 83.54 | 83.56 | 1,620,869 | -0.96(-1.14%) |
Jan 14, 2015 | 84.36 | 84.67 | 83.47 | 84.52 | 1,411,567 | -0.68(-0.79%) |
Jan 13, 2015 | 84.52 | 86.25 | 84.37 | 85.20 | 1,470,107 | +1.33(+1.59%) |
Jan 12, 2015 | 84.88 | 85.22 | 83.67 | 83.86 | 1,007,880 | -0.73(-0.86%) |
Jan 09, 2015 | 85.90 | 86.01 | 84.42 | 84.59 | 858,707 | -1.39(-1.61%) |
Jan 08, 2015 | 85.59 | 86.52 | 85.59 | 85.98 | 1,317,057 | +0.83(+0.97%) |
Jan 07, 2015 | 84.75 | 85.18 | 84.19 | 85.15 | 775,977 | +1.28(+1.53%) |
Jan 06, 2015 | 85.13 | 85.44 | 83.32 | 83.87 | 1,065,275 | -0.89(-1.05%) |
Jan 05, 2015 | 85.70 | 86.32 | 84.42 | 84.77 | 1,029,455 | -1.70(-1.96%) |
Jan 02, 2015 | 87.05 | 87.40 | 85.62 | 86.46 | 1,032,229 | +0.07(+0.08%) |
Dec 31, 2014 | 87.63 | 86.39 | 86.39 | 86.39 | 621,293 | -0.82(-0.94%) |
Dec 30, 2014 | 87.47 | 87.69 | 86.99 | 87.21 | 766,013 | -0.76(-0.86%) |
Dec 29, 2014 | 87.94 | 88.55 | 87.74 | 87.97 | 571,720 | -0.35(-0.40%) |
Dec 26, 2014 | 88.64 | 89.26 | 88.29 | 88.32 | 442,930 | -0.31(-0.35%) |
Dec 24, 2014 | 88.35 | 88.62 | 88.62 | 88.62 | 320,628 | +0.26(+0.30%) |
Dec 23, 2014 | 88.89 | 89.09 | 88.32 | 88.36 | 617,740 | -0.34(-0.39%) |
Dec 22, 2014 | 87.38 | 88.75 | 87.38 | 88.71 | 944,170 | +1.22(+1.39%) |
Dec 19, 2014 | 88.62 | 88.62 | 86.81 | 87.49 | 1,669,937 | -0.65(-0.74%) |
Dec 18, 2014 | 88.37 | 88.39 | 87.31 | 88.14 | 1,333,078 | +0.97(+1.12%) |
Dec 17, 2014 | 84.60 | 87.16 | 83.95 | 87.16 | 2,088,661 | +3.87(+4.64%) |
Dec 16, 2014 | 84.33 | 85.03 | 83.24 | 83.30 | 1,285,020 | -1.27(-1.50%) |
Dec 15, 2014 | 85.16 | 85.66 | 83.68 | 84.57 | 1,713,075 | +0.29(+0.34%) |
Dec 12, 2014 | 85.99 | 86.43 | 84.27 | 84.28 | 1,150,362 | -2.43(-2.81%) |
Dec 11, 2014 | 86.87 | 87.53 | 86.54 | 86.71 | 1,669,637 | +0.60(+0.70%) |
Dec 10, 2014 | 86.61 | 87.09 | 85.74 | 86.11 | 2,345,508 | -0.50(-0.57%) |
Dec 09, 2014 | 86.92 | 87.91 | 85.95 | 86.61 | 2,052,778 | -1.31(-1.49%) |
Dec 08, 2014 | 88.94 | 89.49 | 87.01 | 87.91 | 2,260,872 | -0.98(-1.11%) |
Dec 05, 2014 | 89.16 | 89.78 | 88.76 | 88.90 | 1,184,109 | -0.34(-0.38%) |
Dec 04, 2014 | 89.98 | 90.46 | 89.06 | 89.24 | 1,474,614 | -1.08(-1.20%) |
Dec 03, 2014 | 90.42 | 91.09 | 90.12 | 90.32 | 1,213,117 | -0.32(-0.36%) |
Dec 02, 2014 | 90.11 | 91.00 | 89.45 | 90.64 | 1,761,730 | +0.78(+0.86%) |