Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 88.39 | 88.62 | 88.24 | 88.45 | 41,098 | +0.17(+0.20%) |
Feb 26, 2015 | 88.21 | 88.43 | 88.09 | 88.28 | 27,728 | -0.08(-0.09%) |
Feb 25, 2015 | 88.28 | 88.50 | 88.23 | 88.36 | 19,394 | +0.04(+0.05%) |
Feb 24, 2015 | 88.14 | 88.36 | 87.87 | 88.32 | 90,329 | +0.35(+0.40%) |
Feb 23, 2015 | 87.79 | 88.06 | 87.79 | 87.96 | 69,297 | -0.05(-0.06%) |
Feb 20, 2015 | 87.45 | 88.06 | 87.00 | 88.01 | 101,482 | +0.43(+0.49%) |
Feb 19, 2015 | 87.53 | 87.84 | 87.53 | 87.59 | 16,303 | -0.12(-0.14%) |
Feb 18, 2015 | 87.15 | 87.73 | 87.15 | 87.71 | 37,397 | +0.35(+0.40%) |
Feb 17, 2015 | 87.34 | 87.53 | 86.95 | 87.36 | 21,918 | -0.09(-0.10%) |
Feb 13, 2015 | 87.45 | 87.45 | 87.45 | 87.45 | 30,736 | -0.07(-0.08%) |
Feb 12, 2015 | 87.20 | 87.55 | 87.03 | 87.52 | 142,053 | +0.43(+0.50%) |
Feb 11, 2015 | 86.79 | 87.23 | 86.47 | 87.09 | 37,618 | +0.34(+0.40%) |
Feb 10, 2015 | 86.41 | 86.78 | 86.09 | 86.74 | 33,890 | +1.05(+1.22%) |
Feb 09, 2015 | 85.93 | 86.08 | 85.53 | 85.69 | 70,929 | -0.47(-0.54%) |
Feb 06, 2015 | 86.65 | 86.71 | 85.97 | 86.16 | 35,463 | -0.48(-0.55%) |
Feb 05, 2015 | 86.31 | 86.64 | 86.23 | 86.64 | 75,412 | +0.52(+0.60%) |
Feb 04, 2015 | 85.96 | 86.59 | 85.93 | 86.12 | 181,214 | -0.07(-0.08%) |
Feb 03, 2015 | 85.87 | 86.19 | 85.54 | 86.18 | 155,202 | +0.96(+1.13%) |
Feb 02, 2015 | 84.52 | 85.23 | 83.58 | 85.23 | 766,820 | +1.16(+1.38%) |
Jan 30, 2015 | 85.18 | 85.18 | 84.06 | 84.07 | 58,537 | -1.62(-1.88%) |
Jan 29, 2015 | 84.95 | 85.80 | 84.59 | 85.68 | 27,245 | +1.02(+1.21%) |
Jan 28, 2015 | 85.87 | 85.97 | 84.55 | 84.66 | 53,690 | -0.88(-1.03%) |
Jan 27, 2015 | 85.67 | 85.85 | 85.01 | 85.54 | 64,578 | -1.02(-1.17%) |
Jan 26, 2015 | 86.24 | 86.70 | 86.12 | 86.55 | 843,605 | +0.08(+0.09%) |
Jan 23, 2015 | 87.06 | 87.06 | 86.44 | 86.47 | 111,343 | -0.99(-1.13%) |
Jan 22, 2015 | 86.91 | 87.50 | 86.07 | 87.46 | 36,970 | +1.07(+1.23%) |
Jan 21, 2015 | 85.70 | 86.49 | 85.41 | 86.40 | 51,093 | +0.44(+0.52%) |
Jan 20, 2015 | 86.01 | 86.18 | 85.27 | 85.95 | 119,318 | +0.30(+0.35%) |
Jan 16, 2015 | 84.73 | 85.66 | 84.73 | 85.65 | 42,155 | +0.86(+1.02%) |
Jan 15, 2015 | 85.48 | 85.72 | 84.72 | 84.79 | 63,990 | -0.45(-0.53%) |
Jan 14, 2015 | 84.53 | 85.27 | 84.44 | 85.24 | 69,422 | -0.22(-0.26%) |
Jan 13, 2015 | 86.10 | 86.76 | 84.92 | 85.46 | 58,465 | -0.19(-0.22%) |
Jan 12, 2015 | 86.17 | 86.17 | 85.39 | 85.65 | 72,084 | -0.40(-0.47%) |
Jan 09, 2015 | 86.88 | 86.88 | 85.96 | 86.05 | 79,289 | -0.71(-0.81%) |
Jan 08, 2015 | 85.95 | 86.84 | 85.95 | 86.76 | 119,425 | +1.39(+1.62%) |
Jan 07, 2015 | 84.66 | 85.58 | 84.46 | 85.37 | 186,035 | +1.42(+1.69%) |
Jan 06, 2015 | 84.68 | 85.04 | 83.63 | 83.95 | 116,432 | -0.48(-0.57%) |
Jan 05, 2015 | 85.31 | 85.31 | 84.34 | 84.44 | 231,153 | -0.96(-1.12%) |
Jan 02, 2015 | 86.07 | 86.22 | 84.93 | 85.40 | 548,047 | -0.49(-0.57%) |
Dec 31, 2014 | 86.92 | 85.89 | 85.89 | 85.89 | 53,423 | -0.88(-1.01%) |
Dec 30, 2014 | 87.03 | 87.23 | 86.77 | 86.77 | 29,950 | -0.44(-0.51%) |
Dec 29, 2014 | 87.08 | 87.35 | 87.03 | 87.21 | 63,435 | -0.07(-0.08%) |
Dec 26, 2014 | 87.14 | 87.45 | 87.14 | 87.27 | 46,339 | +0.31(+0.36%) |
Dec 24, 2014 | 87.06 | 86.96 | 86.96 | 86.96 | 23,052 | -0.10(-0.12%) |
Dec 23, 2014 | 86.70 | 87.26 | 86.70 | 87.07 | 27,836 | +0.57(+0.66%) |
Dec 22, 2014 | 86.03 | 86.50 | 86.03 | 86.50 | 26,046 | +0.57(+0.66%) |
Dec 19, 2014 | 85.99 | 86.20 | 85.67 | 85.92 | 125,977 | +0.17(+0.20%) |
Dec 18, 2014 | 85.05 | 85.75 | 84.78 | 85.75 | 36,137 | +1.67(+1.99%) |
Dec 17, 2014 | 82.90 | 84.24 | 82.82 | 84.08 | 591,410 | +1.37(+1.66%) |
Dec 16, 2014 | 83.08 | 84.37 | 82.36 | 82.71 | 309,103 | -0.86(-1.03%) |
Dec 15, 2014 | 84.55 | 84.64 | 83.38 | 83.58 | 22,556 | -0.65(-0.78%) |
Dec 12, 2014 | 84.90 | 85.46 | 84.22 | 84.23 | 28,960 | -1.14(-1.34%) |
Dec 11, 2014 | 85.11 | 86.02 | 85.11 | 85.37 | 115,165 | +0.50(+0.59%) |
Dec 10, 2014 | 85.96 | 86.04 | 84.87 | 84.87 | 40,362 | -1.08(-1.26%) |
Dec 09, 2014 | 85.55 | 86.00 | 85.07 | 85.96 | 47,121 | -0.21(-0.24%) |
Dec 08, 2014 | 86.66 | 86.79 | 86.01 | 86.17 | 115,449 | -0.47(-0.54%) |
Dec 05, 2014 | 86.70 | 86.70 | 86.50 | 86.63 | 14,782 | +0.00(+0.00%) |
Dec 04, 2014 | 86.76 | 86.88 | 86.44 | 86.63 | 212,269 | -0.29(-0.33%) |
Dec 03, 2014 | 87.04 | 87.04 | 86.70 | 86.92 | 17,224 | -0.12(-0.14%) |
Dec 02, 2014 | 86.63 | 87.10 | 86.63 | 87.04 | 76,915 | +0.40(+0.46%) |