Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 80.62 | 80.84 | 80.18 | 80.20 | 10,864,350 | -0.23(-0.28%) |
Feb 26, 2015 | 79.32 | 80.73 | 79.19 | 80.43 | 14,618,926 | +1.24(+1.57%) |
Feb 25, 2015 | 78.97 | 79.25 | 78.36 | 79.18 | 12,376,803 | +0.40(+0.51%) |
Feb 24, 2015 | 78.43 | 79.06 | 78.24 | 78.79 | 8,420,551 | +0.41(+0.52%) |
Feb 23, 2015 | 78.82 | 78.84 | 78.08 | 78.38 | 8,791,476 | -0.06(-0.08%) |
Feb 20, 2015 | 78.38 | 78.52 | 77.54 | 78.44 | 12,891,070 | +0.20(+0.26%) |
Feb 19, 2015 | 77.66 | 78.35 | 77.39 | 78.24 | 12,906,696 | +0.58(+0.74%) |
Feb 18, 2015 | 78.24 | 78.42 | 77.21 | 77.66 | 10,140,005 | -0.37(-0.48%) |
Feb 17, 2015 | 77.22 | 78.07 | 77.01 | 78.04 | 11,103,820 | +0.64(+0.82%) |
Feb 13, 2015 | 76.48 | 77.40 | 77.40 | 77.40 | 14,355,839 | +0.92(+1.20%) |
Feb 12, 2015 | 78.08 | 78.11 | 75.48 | 76.48 | 33,250,644 | -1.51(-1.93%) |
Feb 11, 2015 | 78.05 | 78.31 | 77.66 | 77.99 | 10,523,747 | +0.02(+0.03%) |
Feb 10, 2015 | 77.84 | 78.24 | 77.25 | 77.97 | 15,799,684 | +0.44(+0.57%) |
Feb 09, 2015 | 78.52 | 78.52 | 76.99 | 77.52 | 12,675,636 | -1.03(-1.31%) |
Feb 06, 2015 | 79.33 | 79.60 | 78.34 | 78.55 | 11,861,514 | -1.06(-1.33%) |
Feb 05, 2015 | 78.91 | 79.68 | 78.83 | 79.61 | 8,540,240 | +0.85(+1.09%) |
Feb 04, 2015 | 79.34 | 79.60 | 78.49 | 78.75 | 12,239,196 | -0.85(-1.07%) |
Feb 03, 2015 | 78.78 | 79.68 | 78.56 | 79.61 | 12,875,287 | +1.27(+1.62%) |
Feb 02, 2015 | 78.07 | 78.35 | 77.21 | 78.34 | 11,571,703 | +0.54(+0.69%) |
Jan 30, 2015 | 78.92 | 79.25 | 77.76 | 77.80 | 13,741,563 | -1.74(-2.19%) |
Jan 29, 2015 | 78.87 | 79.61 | 78.21 | 79.54 | 9,742,487 | +0.70(+0.89%) |
Jan 28, 2015 | 79.62 | 79.97 | 78.81 | 78.84 | 11,652,148 | -0.47(-0.60%) |
Jan 27, 2015 | 79.12 | 79.84 | 78.42 | 79.32 | 13,077,000 | -0.13(-0.17%) |
Jan 26, 2015 | 79.09 | 79.60 | 78.63 | 79.45 | 11,535,840 | +0.05(+0.06%) |
Jan 23, 2015 | 79.98 | 80.00 | 79.20 | 79.40 | 13,033,160 | -1.21(-1.50%) |
Jan 22, 2015 | 79.55 | 80.67 | 78.91 | 80.62 | 11,630,966 | +1.45(+1.83%) |
Jan 21, 2015 | 78.13 | 79.33 | 78.00 | 79.17 | 15,061,809 | +0.47(+0.60%) |
Jan 20, 2015 | 78.90 | 79.29 | 77.90 | 78.70 | 26,342,316 | -2.14(-2.64%) |
Jan 16, 2015 | 79.29 | 80.83 | 80.83 | 80.83 | 18,138,250 | +1.20(+1.51%) |
Jan 15, 2015 | 80.80 | 80.80 | 79.21 | 79.63 | 13,944,690 | -1.17(-1.45%) |
Jan 14, 2015 | 80.69 | 81.14 | 80.42 | 80.80 | 11,438,983 | -0.59(-0.73%) |
Jan 13, 2015 | 81.92 | 82.61 | 80.99 | 81.39 | 13,070,638 | +0.14(+0.17%) |
Jan 12, 2015 | 81.71 | 82.22 | 81.03 | 81.25 | 8,802,394 | -0.28(-0.34%) |
Jan 09, 2015 | 82.74 | 82.74 | 81.38 | 81.53 | 9,479,210 | -1.13(-1.36%) |
Jan 08, 2015 | 82.40 | 82.74 | 82.16 | 82.66 | 12,771,941 | +0.64(+0.79%) |
Jan 07, 2015 | 80.73 | 82.22 | 80.65 | 82.01 | 10,208,938 | +1.77(+2.21%) |
Jan 06, 2015 | 81.07 | 81.57 | 79.98 | 80.24 | 9,560,428 | -0.40(-0.49%) |
Jan 05, 2015 | 81.17 | 81.37 | 80.55 | 80.64 | 10,394,874 | -0.57(-0.70%) |
Jan 02, 2015 | 81.62 | 82.01 | 80.90 | 81.21 | 7,409,805 | -0.04(-0.05%) |
Dec 31, 2014 | 82.05 | 81.24 | 81.24 | 81.24 | 7,982,745 | -0.61(-0.75%) |
Dec 30, 2014 | 81.90 | 82.20 | 81.63 | 81.86 | 5,626,799 | +0.02(+0.03%) |
Dec 29, 2014 | 81.30 | 82.11 | 81.28 | 81.83 | 5,500,339 | +0.21(+0.26%) |
Dec 26, 2014 | 81.63 | 82.11 | 81.34 | 81.63 | 3,798,244 | +0.37(+0.45%) |
Dec 24, 2014 | 81.10 | 81.26 | 81.26 | 81.26 | 4,395,587 | +0.24(+0.30%) |
Dec 23, 2014 | 82.87 | 83.06 | 80.74 | 81.02 | 13,104,100 | -1.91(-2.30%) |
Dec 22, 2014 | 82.11 | 83.00 | 82.10 | 82.93 | 10,449,513 | +0.92(+1.13%) |
Dec 19, 2014 | 82.84 | 83.44 | 81.97 | 82.01 | 24,653,722 | -0.98(-1.18%) |
Dec 18, 2014 | 82.06 | 82.99 | 81.38 | 82.98 | 15,100,960 | +2.13(+2.63%) |
Dec 17, 2014 | 80.23 | 81.18 | 79.79 | 80.86 | 13,127,676 | +1.02(+1.27%) |
Dec 16, 2014 | 80.40 | 81.74 | 79.64 | 79.84 | 13,143,954 | -0.93(-1.15%) |
Dec 15, 2014 | 81.40 | 81.63 | 80.51 | 80.77 | 15,575,624 | -0.37(-0.45%) |
Dec 12, 2014 | 82.86 | 83.03 | 81.10 | 81.14 | 10,727,628 | -1.78(-2.15%) |
Dec 11, 2014 | 82.24 | 83.37 | 81.86 | 82.91 | 9,157,279 | +0.37(+0.45%) |
Dec 10, 2014 | 83.61 | 83.88 | 82.47 | 82.54 | 12,119,435 | -1.41(-1.68%) |
Dec 09, 2014 | 84.08 | 84.27 | 83.05 | 83.95 | 9,267,491 | -0.37(-0.43%) |
Dec 08, 2014 | 84.24 | 84.59 | 84.02 | 84.31 | 8,367,063 | +0.01(+0.01%) |
Dec 05, 2014 | 83.54 | 84.48 | 83.30 | 84.31 | 8,301,482 | +0.74(+0.88%) |
Dec 04, 2014 | 83.98 | 84.14 | 83.43 | 83.57 | 8,624,988 | -0.12(-0.15%) |
Dec 03, 2014 | 84.33 | 84.68 | 83.64 | 83.69 | 11,528,891 | -0.61(-0.73%) |
Dec 02, 2014 | 83.89 | 84.32 | 83.52 | 84.31 | 7,959,938 | +0.37(+0.44%) |