Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 87.09 | 87.53 | 86.79 | 86.90 | 3,977,479 | -0.31(-0.35%) |
Feb 26, 2015 | 86.39 | 87.38 | 86.34 | 87.21 | 3,304,948 | +0.74(+0.85%) |
Feb 25, 2015 | 86.99 | 87.15 | 86.44 | 86.47 | 2,508,436 | -0.52(-0.60%) |
Feb 24, 2015 | 86.51 | 87.29 | 86.51 | 86.99 | 1,892,011 | +0.38(+0.44%) |
Feb 23, 2015 | 87.05 | 87.05 | 86.33 | 86.61 | 2,246,812 | -0.60(-0.69%) |
Feb 20, 2015 | 87.02 | 87.42 | 86.34 | 87.21 | 2,692,049 | -0.14(-0.16%) |
Feb 19, 2015 | 87.27 | 87.59 | 87.05 | 87.34 | 2,666,265 | +0.01(+0.01%) |
Feb 18, 2015 | 86.93 | 87.43 | 86.83 | 87.34 | 2,262,375 | -0.02(-0.02%) |
Feb 17, 2015 | 87.70 | 87.78 | 87.31 | 87.35 | 4,089,842 | +0.00(+0.00%) |
Feb 13, 2015 | 87.16 | 87.35 | 87.35 | 87.35 | 2,759,831 | -0.03(-0.04%) |
Feb 12, 2015 | 87.17 | 87.48 | 87.00 | 87.38 | 2,660,541 | +0.22(+0.25%) |
Feb 11, 2015 | 86.20 | 87.29 | 85.99 | 87.17 | 2,306,642 | +1.01(+1.17%) |
Feb 10, 2015 | 85.85 | 86.35 | 85.73 | 86.16 | 2,553,681 | +0.61(+0.71%) |
Feb 09, 2015 | 85.27 | 85.86 | 85.06 | 85.55 | 2,728,552 | -1.16(-1.33%) |
Feb 06, 2015 | 86.88 | 87.41 | 86.47 | 86.71 | 3,069,268 | -0.17(-0.20%) |
Feb 05, 2015 | 86.11 | 86.93 | 86.11 | 86.88 | 2,108,831 | +0.55(+0.64%) |
Feb 04, 2015 | 85.46 | 86.83 | 85.39 | 86.33 | 2,853,742 | +0.56(+0.65%) |
Feb 03, 2015 | 84.78 | 85.81 | 84.54 | 85.77 | 3,064,288 | +1.18(+1.40%) |
Feb 02, 2015 | 83.26 | 84.62 | 82.45 | 84.59 | 2,547,614 | +1.42(+1.71%) |
Jan 30, 2015 | 83.11 | 84.21 | 82.73 | 83.16 | 4,544,195 | -1.39(-1.65%) |
Jan 29, 2015 | 84.84 | 84.98 | 83.72 | 84.55 | 3,458,593 | -0.03(-0.04%) |
Jan 28, 2015 | 86.14 | 86.53 | 84.53 | 84.59 | 2,797,554 | -1.19(-1.39%) |
Jan 27, 2015 | 86.28 | 86.33 | 85.50 | 85.78 | 2,079,402 | -0.83(-0.95%) |
Jan 26, 2015 | 86.47 | 86.74 | 86.07 | 86.60 | 2,233,356 | +0.06(+0.07%) |
Jan 23, 2015 | 87.34 | 87.47 | 86.49 | 86.54 | 2,330,943 | -0.95(-1.08%) |
Jan 22, 2015 | 86.14 | 87.55 | 85.12 | 87.49 | 4,311,021 | +2.56(+3.01%) |
Jan 21, 2015 | 85.31 | 85.77 | 84.59 | 84.93 | 3,112,917 | -0.67(-0.78%) |
Jan 20, 2015 | 86.47 | 86.76 | 84.87 | 85.61 | 2,753,164 | -0.57(-0.66%) |
Jan 16, 2015 | 84.47 | 86.29 | 84.25 | 86.17 | 2,642,523 | +1.88(+2.24%) |
Jan 15, 2015 | 83.93 | 84.62 | 83.64 | 84.29 | 1,913,793 | +0.36(+0.42%) |
Jan 14, 2015 | 83.83 | 84.92 | 83.30 | 83.93 | 2,649,456 | -1.29(-1.51%) |
Jan 13, 2015 | 85.70 | 86.73 | 84.65 | 85.22 | 2,586,213 | +0.13(+0.15%) |
Jan 12, 2015 | 85.78 | 85.96 | 84.98 | 85.09 | 1,912,890 | -0.51(-0.60%) |
Jan 09, 2015 | 86.75 | 86.89 | 85.58 | 85.60 | 1,751,500 | -1.09(-1.26%) |
Jan 08, 2015 | 85.61 | 86.74 | 85.46 | 86.69 | 2,401,761 | +1.76(+2.08%) |
Jan 07, 2015 | 84.42 | 84.97 | 83.83 | 84.93 | 1,926,793 | +1.42(+1.70%) |
Jan 06, 2015 | 84.17 | 84.68 | 83.34 | 83.50 | 2,907,998 | -0.75(-0.89%) |
Jan 05, 2015 | 85.01 | 85.12 | 84.01 | 84.25 | 2,137,485 | -1.03(-1.20%) |
Jan 02, 2015 | 85.97 | 86.33 | 84.88 | 85.28 | 1,573,054 | -0.33(-0.39%) |
Dec 31, 2014 | 86.66 | 85.61 | 85.61 | 85.61 | 1,316,613 | -0.87(-1.01%) |
Dec 30, 2014 | 86.50 | 86.66 | 86.06 | 86.49 | 1,161,275 | -0.02(-0.02%) |
Dec 29, 2014 | 86.29 | 87.02 | 86.14 | 86.50 | 1,029,245 | +0.20(+0.23%) |
Dec 26, 2014 | 86.73 | 86.78 | 86.29 | 86.30 | 963,334 | -0.02(-0.02%) |
Dec 24, 2014 | 86.87 | 86.32 | 86.32 | 86.32 | 668,012 | -0.19(-0.22%) |
Dec 23, 2014 | 86.36 | 86.78 | 85.96 | 86.50 | 1,595,961 | +0.52(+0.60%) |
Dec 22, 2014 | 85.79 | 86.24 | 85.44 | 85.99 | 1,385,449 | +0.45(+0.53%) |
Dec 19, 2014 | 86.07 | 86.30 | 85.26 | 85.53 | 4,818,015 | -0.16(-0.19%) |
Dec 18, 2014 | 85.26 | 85.69 | 84.68 | 85.69 | 2,748,725 | +1.25(+1.47%) |
Dec 17, 2014 | 83.53 | 84.51 | 83.25 | 84.45 | 2,950,891 | +1.08(+1.29%) |
Dec 16, 2014 | 83.17 | 84.46 | 82.96 | 83.37 | 2,714,923 | -0.01(-0.01%) |
Dec 15, 2014 | 83.83 | 84.42 | 82.61 | 83.38 | 2,431,051 | -0.06(-0.07%) |
Dec 12, 2014 | 83.83 | 84.74 | 83.41 | 83.44 | 2,778,615 | -1.14(-1.35%) |
Dec 11, 2014 | 83.94 | 85.52 | 83.88 | 84.58 | 3,050,921 | +0.25(+0.30%) |
Dec 10, 2014 | 84.56 | 85.54 | 84.30 | 84.33 | 2,992,798 | -0.61(-0.72%) |
Dec 09, 2014 | 84.47 | 85.44 | 84.41 | 84.94 | 2,446,188 | -0.66(-0.77%) |
Dec 08, 2014 | 84.87 | 85.84 | 84.57 | 85.61 | 2,508,307 | +0.96(+1.14%) |
Dec 05, 2014 | 84.64 | 85.21 | 84.41 | 84.64 | 2,150,247 | +0.08(+0.10%) |
Dec 04, 2014 | 84.63 | 84.84 | 84.32 | 84.56 | 4,020,401 | -0.07(-0.09%) |
Dec 03, 2014 | 83.87 | 84.72 | 83.68 | 84.63 | 2,968,852 | +0.64(+0.76%) |
Dec 02, 2014 | 83.46 | 84.15 | 83.32 | 84.00 | 2,614,277 | -0.03(-0.04%) |