Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 87.67 | 87.86 | 87.16 | 87.43 | 129,323 | -0.26(-0.30%) |
Feb 26, 2015 | 87.51 | 87.88 | 87.23 | 87.69 | 109,181 | +0.60(+0.68%) |
Feb 25, 2015 | 87.36 | 87.56 | 86.83 | 87.09 | 143,273 | -0.45(-0.52%) |
Feb 24, 2015 | 86.39 | 87.58 | 85.80 | 87.54 | 311,093 | +1.16(+1.34%) |
Feb 23, 2015 | 86.83 | 86.83 | 86.08 | 86.39 | 248,556 | -0.54(-0.62%) |
Feb 20, 2015 | 86.18 | 86.99 | 85.97 | 86.93 | 702,708 | +0.51(+0.60%) |
Feb 19, 2015 | 86.06 | 86.67 | 85.93 | 86.42 | 240,646 | +0.23(+0.27%) |
Feb 18, 2015 | 86.31 | 86.43 | 85.84 | 86.18 | 169,346 | -0.23(-0.26%) |
Feb 17, 2015 | 86.10 | 86.51 | 85.84 | 86.41 | 883,847 | +0.27(+0.31%) |
Feb 13, 2015 | 85.92 | 86.14 | 86.14 | 86.14 | 272,208 | +0.60(+0.71%) |
Feb 12, 2015 | 84.44 | 85.56 | 84.44 | 85.53 | 345,480 | +1.34(+1.60%) |
Feb 11, 2015 | 83.93 | 84.49 | 83.65 | 84.19 | 356,588 | +0.27(+0.32%) |
Feb 10, 2015 | 82.17 | 83.94 | 81.95 | 83.92 | 465,010 | +2.74(+3.38%) |
Feb 09, 2015 | 81.92 | 81.92 | 80.97 | 81.17 | 562,613 | -0.87(-1.06%) |
Feb 06, 2015 | 82.61 | 83.29 | 81.83 | 82.04 | 371,570 | -0.45(-0.55%) |
Feb 05, 2015 | 82.03 | 82.53 | 81.59 | 82.49 | 258,170 | +0.79(+0.97%) |
Feb 04, 2015 | 81.17 | 82.27 | 81.15 | 81.70 | 372,279 | +0.31(+0.38%) |
Feb 03, 2015 | 80.31 | 81.43 | 80.20 | 81.39 | 233,050 | +1.42(+1.77%) |
Feb 02, 2015 | 79.91 | 80.22 | 78.30 | 79.97 | 342,501 | +0.21(+0.26%) |
Jan 30, 2015 | 80.44 | 81.16 | 79.65 | 79.76 | 537,786 | -1.60(-1.96%) |
Jan 29, 2015 | 81.04 | 81.61 | 79.85 | 81.36 | 243,052 | +0.05(+0.07%) |
Jan 28, 2015 | 82.82 | 83.48 | 81.25 | 81.31 | 349,301 | -0.39(-0.48%) |
Jan 27, 2015 | 82.11 | 82.46 | 81.67 | 81.70 | 391,772 | -1.48(-1.78%) |
Jan 26, 2015 | 82.84 | 83.37 | 82.23 | 83.18 | 130,641 | +0.15(+0.18%) |
Jan 23, 2015 | 82.87 | 83.40 | 82.62 | 83.02 | 208,546 | -0.22(-0.26%) |
Jan 22, 2015 | 82.67 | 83.31 | 81.14 | 83.24 | 505,192 | +0.50(+0.60%) |
Jan 21, 2015 | 81.66 | 83.10 | 81.31 | 82.74 | 160,138 | +0.93(+1.14%) |
Jan 20, 2015 | 81.39 | 82.11 | 80.77 | 81.81 | 146,017 | +0.84(+1.04%) |
Jan 16, 2015 | 79.82 | 81.08 | 79.48 | 80.97 | 323,805 | +0.88(+1.09%) |
Jan 15, 2015 | 81.37 | 81.81 | 80.04 | 80.10 | 244,853 | -0.64(-0.79%) |
Jan 14, 2015 | 80.41 | 81.54 | 79.90 | 80.74 | 458,505 | -0.46(-0.57%) |
Jan 13, 2015 | 82.60 | 83.61 | 80.78 | 81.20 | 192,303 | -0.80(-0.98%) |
Jan 12, 2015 | 83.25 | 83.25 | 81.61 | 82.00 | 211,370 | -1.61(-1.92%) |
Jan 09, 2015 | 83.90 | 83.94 | 82.61 | 83.61 | 155,450 | +0.05(+0.05%) |
Jan 08, 2015 | 81.98 | 83.70 | 81.98 | 83.56 | 233,764 | +2.41(+2.97%) |
Jan 07, 2015 | 80.82 | 81.52 | 80.34 | 81.15 | 266,356 | +0.79(+0.99%) |
Jan 06, 2015 | 82.25 | 82.33 | 80.13 | 80.36 | 415,038 | -1.83(-2.23%) |
Jan 05, 2015 | 83.42 | 83.57 | 82.17 | 82.19 | 228,755 | -1.58(-1.89%) |
Jan 02, 2015 | 84.21 | 84.69 | 82.98 | 83.77 | 244,863 | -0.07(-0.09%) |
Dec 31, 2014 | 84.40 | 83.84 | 83.84 | 83.84 | 107,132 | -0.43(-0.51%) |
Dec 30, 2014 | 84.23 | 84.67 | 84.23 | 84.28 | 133,978 | -0.53(-0.63%) |
Dec 29, 2014 | 85.01 | 85.03 | 84.52 | 84.81 | 75,561 | -0.24(-0.29%) |
Dec 26, 2014 | 85.16 | 85.41 | 84.95 | 85.05 | 74,230 | +0.11(+0.13%) |
Dec 24, 2014 | 85.12 | 84.95 | 84.95 | 84.95 | 75,114 | +0.13(+0.15%) |
Dec 23, 2014 | 85.37 | 85.70 | 84.79 | 84.82 | 365,727 | -0.19(-0.22%) |
Dec 22, 2014 | 84.17 | 85.10 | 84.07 | 85.01 | 140,624 | +1.03(+1.23%) |
Dec 19, 2014 | 84.43 | 84.43 | 83.37 | 83.98 | 214,979 | +0.01(+0.01%) |
Dec 18, 2014 | 83.76 | 83.97 | 83.19 | 83.97 | 233,289 | +1.57(+1.90%) |
Dec 17, 2014 | 80.81 | 82.61 | 80.25 | 82.40 | 302,364 | +1.74(+2.15%) |
Dec 16, 2014 | 80.87 | 82.38 | 80.55 | 80.66 | 318,686 | -0.56(-0.68%) |
Dec 15, 2014 | 82.37 | 83.19 | 80.95 | 81.22 | 408,297 | -0.76(-0.93%) |
Dec 12, 2014 | 82.62 | 83.17 | 81.90 | 81.98 | 442,537 | -1.38(-1.65%) |
Dec 11, 2014 | 83.33 | 84.36 | 83.17 | 83.36 | 686,095 | +0.39(+0.47%) |
Dec 10, 2014 | 84.14 | 84.59 | 82.81 | 82.96 | 248,486 | -1.61(-1.91%) |
Dec 09, 2014 | 83.39 | 84.76 | 83.15 | 84.58 | 240,450 | -0.01(-0.01%) |
Dec 08, 2014 | 85.64 | 85.98 | 84.07 | 84.59 | 449,914 | -1.21(-1.41%) |
Dec 05, 2014 | 85.21 | 85.81 | 85.05 | 85.79 | 134,789 | +0.85(+1.00%) |
Dec 04, 2014 | 85.12 | 85.48 | 84.47 | 84.94 | 275,886 | +0.07(+0.08%) |
Dec 03, 2014 | 83.53 | 84.95 | 83.49 | 84.87 | 394,443 | +1.75(+2.10%) |
Dec 02, 2014 | 82.42 | 83.15 | 82.08 | 83.13 | 200,539 | +0.52(+0.63%) |