Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 92.88 | 93.27 | 92.37 | 92.53 | 7,109,272 | -0.51(-0.55%) |
Feb 26, 2015 | 93.54 | 93.88 | 92.89 | 93.04 | 7,006,273 | -0.75(-0.80%) |
Feb 25, 2015 | 94.63 | 94.63 | 93.42 | 93.79 | 9,087,565 | -0.35(-0.38%) |
Feb 24, 2015 | 94.75 | 95.09 | 92.89 | 94.14 | 15,838,980 | +3.60(+3.98%) |
Feb 23, 2015 | 91.11 | 91.25 | 90.15 | 90.54 | 6,971,692 | +0.03(+0.04%) |
Feb 20, 2015 | 89.35 | 90.51 | 88.74 | 90.50 | 9,023,434 | +1.05(+1.17%) |
Feb 19, 2015 | 90.32 | 90.67 | 89.21 | 89.46 | 7,330,001 | -0.85(-0.94%) |
Feb 18, 2015 | 89.99 | 90.45 | 89.51 | 90.30 | 4,627,722 | -0.01(-0.01%) |
Feb 17, 2015 | 90.06 | 90.49 | 89.20 | 90.31 | 7,477,658 | +0.09(+0.10%) |
Feb 13, 2015 | 90.32 | 90.22 | 90.22 | 90.22 | 6,323,039 | -0.22(-0.24%) |
Feb 12, 2015 | 89.35 | 90.47 | 88.87 | 90.44 | 5,694,343 | +1.49(+1.68%) |
Feb 11, 2015 | 89.18 | 89.34 | 88.55 | 88.95 | 5,647,344 | -0.29(-0.33%) |
Feb 10, 2015 | 87.72 | 89.38 | 87.62 | 89.24 | 6,517,327 | +1.88(+2.15%) |
Feb 09, 2015 | 87.80 | 88.26 | 87.12 | 87.36 | 5,262,819 | -0.56(-0.64%) |
Feb 06, 2015 | 88.12 | 88.49 | 87.46 | 87.92 | 5,237,983 | +0.04(+0.05%) |
Feb 05, 2015 | 87.88 | 88.17 | 87.21 | 87.88 | 5,545,713 | +0.47(+0.54%) |
Feb 04, 2015 | 86.35 | 87.89 | 86.08 | 87.42 | 8,390,055 | +0.94(+1.09%) |
Feb 03, 2015 | 84.58 | 86.54 | 84.51 | 86.47 | 7,403,496 | +2.27(+2.69%) |
Feb 02, 2015 | 84.49 | 84.67 | 81.90 | 84.21 | 6,215,890 | +0.01(+0.01%) |
Jan 30, 2015 | 85.76 | 86.08 | 84.17 | 84.20 | 8,681,005 | -2.58(-2.97%) |
Jan 29, 2015 | 84.78 | 86.88 | 84.27 | 86.78 | 8,097,374 | +2.32(+2.75%) |
Jan 28, 2015 | 84.92 | 86.63 | 84.34 | 84.46 | 6,098,210 | -0.34(-0.40%) |
Jan 27, 2015 | 84.49 | 85.32 | 84.18 | 84.80 | 5,712,736 | -0.97(-1.13%) |
Jan 26, 2015 | 84.96 | 85.88 | 84.72 | 85.76 | 5,198,326 | +0.80(+0.94%) |
Jan 23, 2015 | 85.64 | 85.86 | 84.92 | 84.97 | 5,054,830 | -0.56(-0.66%) |
Jan 22, 2015 | 84.17 | 85.72 | 83.49 | 85.53 | 7,198,007 | +2.05(+2.45%) |
Jan 21, 2015 | 83.09 | 83.91 | 82.65 | 83.48 | 7,315,899 | +0.23(+0.27%) |
Jan 20, 2015 | 84.54 | 84.63 | 82.53 | 83.26 | 6,616,851 | -0.70(-0.84%) |
Jan 16, 2015 | 81.33 | 84.11 | 80.83 | 83.96 | 7,941,737 | +2.51(+3.08%) |
Jan 15, 2015 | 82.76 | 83.58 | 81.30 | 81.45 | 8,550,017 | -1.31(-1.59%) |
Jan 14, 2015 | 82.59 | 83.38 | 82.15 | 82.76 | 6,677,522 | -0.88(-1.05%) |
Jan 13, 2015 | 85.00 | 85.51 | 83.18 | 83.64 | 6,690,622 | -0.56(-0.66%) |
Jan 12, 2015 | 84.80 | 84.90 | 83.91 | 84.20 | 6,191,869 | -0.38(-0.45%) |
Jan 09, 2015 | 86.18 | 86.18 | 84.52 | 84.58 | 7,090,706 | -1.48(-1.71%) |
Jan 08, 2015 | 84.97 | 86.27 | 84.68 | 86.05 | 8,020,639 | +1.86(+2.21%) |
Jan 07, 2015 | 82.48 | 84.24 | 82.24 | 84.19 | 6,312,282 | +2.79(+3.43%) |
Jan 06, 2015 | 82.30 | 82.30 | 80.91 | 81.40 | 6,092,792 | -0.25(-0.31%) |
Jan 05, 2015 | 82.88 | 82.88 | 81.27 | 81.65 | 7,289,799 | -1.75(-2.10%) |
Jan 02, 2015 | 84.80 | 85.19 | 82.79 | 83.40 | 5,363,472 | -1.24(-1.47%) |
Dec 31, 2014 | 84.47 | 84.64 | 84.64 | 84.64 | 7,219,669 | +0.56(+0.67%) |
Dec 30, 2014 | 84.22 | 84.46 | 83.74 | 84.08 | 3,630,861 | -0.21(-0.25%) |
Dec 29, 2014 | 83.52 | 84.51 | 83.26 | 84.29 | 4,331,452 | +0.63(+0.75%) |
Dec 26, 2014 | 83.84 | 84.12 | 83.44 | 83.66 | 3,218,015 | +0.15(+0.18%) |
Dec 24, 2014 | 83.90 | 83.51 | 83.51 | 83.51 | 2,255,836 | -0.16(-0.19%) |
Dec 23, 2014 | 83.59 | 84.02 | 83.31 | 83.67 | 5,044,590 | +0.21(+0.25%) |
Dec 22, 2014 | 82.45 | 83.51 | 82.43 | 83.46 | 6,676,212 | +1.27(+1.54%) |
Dec 19, 2014 | 81.38 | 82.25 | 81.29 | 82.19 | 15,502,651 | +1.02(+1.25%) |
Dec 18, 2014 | 80.91 | 81.19 | 80.07 | 81.18 | 8,166,727 | +1.39(+1.75%) |
Dec 17, 2014 | 78.69 | 79.94 | 78.29 | 79.78 | 7,554,705 | +1.52(+1.94%) |
Dec 16, 2014 | 80.14 | 80.82 | 78.21 | 78.26 | 9,712,163 | -2.41(-2.99%) |
Dec 15, 2014 | 80.64 | 81.64 | 80.06 | 80.68 | 6,791,292 | +0.22(+0.27%) |
Dec 12, 2014 | 80.39 | 81.64 | 80.14 | 80.46 | 7,422,481 | -0.40(-0.49%) |
Dec 11, 2014 | 80.05 | 81.76 | 79.95 | 80.85 | 8,511,998 | +1.07(+1.34%) |
Dec 10, 2014 | 80.12 | 80.82 | 79.68 | 79.78 | 6,643,419 | -0.56(-0.70%) |
Dec 09, 2014 | 80.39 | 80.62 | 79.49 | 80.34 | 6,548,724 | -0.64(-0.79%) |
Dec 08, 2014 | 80.40 | 81.40 | 80.36 | 80.98 | 8,215,182 | +0.64(+0.79%) |
Dec 05, 2014 | 79.64 | 80.38 | 79.55 | 80.34 | 5,765,576 | +0.56(+0.70%) |
Dec 04, 2014 | 79.14 | 79.92 | 78.85 | 79.79 | 6,482,702 | +0.29(+0.37%) |
Dec 03, 2014 | 79.10 | 79.62 | 79.05 | 79.50 | 5,405,791 | +0.35(+0.44%) |
Dec 02, 2014 | 79.52 | 79.83 | 79.01 | 79.15 | 5,800,878 | -0.20(-0.25%) |