Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 84.85 | 85.66 | 84.32 | 84.97 | 260,446 | +0.01(+0.01%) |
Feb 26, 2015 | 83.91 | 85.32 | 83.80 | 84.96 | 224,770 | +0.87(+1.03%) |
Feb 25, 2015 | 82.95 | 84.25 | 82.79 | 84.09 | 235,533 | +0.93(+1.12%) |
Feb 24, 2015 | 82.39 | 83.20 | 81.95 | 83.16 | 187,042 | +0.83(+1.01%) |
Feb 23, 2015 | 82.45 | 82.45 | 81.41 | 82.33 | 230,310 | -0.11(-0.13%) |
Feb 20, 2015 | 81.68 | 82.94 | 80.54 | 82.44 | 143,607 | +0.76(+0.93%) |
Feb 19, 2015 | 81.45 | 82.02 | 81.16 | 81.68 | 196,288 | -0.13(-0.16%) |
Feb 18, 2015 | 81.04 | 82.04 | 81.04 | 81.81 | 175,013 | +0.44(+0.54%) |
Feb 17, 2015 | 81.82 | 82.15 | 80.76 | 81.38 | 222,145 | -0.48(-0.59%) |
Feb 13, 2015 | 80.61 | 81.85 | 81.85 | 81.85 | 223,195 | +1.50(+1.86%) |
Feb 12, 2015 | 78.80 | 80.46 | 78.41 | 80.36 | 162,995 | +1.97(+2.51%) |
Feb 11, 2015 | 77.79 | 78.54 | 77.33 | 78.39 | 128,537 | +0.51(+0.65%) |
Feb 10, 2015 | 78.22 | 78.24 | 77.21 | 77.88 | 164,247 | +0.51(+0.66%) |
Feb 09, 2015 | 77.43 | 78.25 | 76.85 | 77.37 | 245,516 | -0.54(-0.69%) |
Feb 06, 2015 | 78.20 | 79.32 | 77.52 | 77.91 | 181,716 | -0.34(-0.43%) |
Feb 05, 2015 | 77.88 | 79.29 | 77.55 | 78.25 | 205,236 | +0.38(+0.49%) |
Feb 04, 2015 | 76.98 | 78.68 | 76.35 | 77.87 | 203,431 | +0.81(+1.05%) |
Feb 03, 2015 | 76.42 | 77.27 | 75.32 | 77.06 | 374,576 | +0.79(+1.03%) |
Feb 02, 2015 | 72.33 | 76.30 | 72.24 | 76.27 | 586,285 | +5.05(+7.09%) |
Jan 30, 2015 | 76.81 | 76.81 | 70.17 | 71.22 | 953,015 | -6.86(-8.78%) |
Jan 29, 2015 | 78.89 | 79.09 | 76.85 | 78.08 | 266,354 | -0.49(-0.62%) |
Jan 28, 2015 | 79.92 | 80.08 | 78.34 | 78.57 | 483,776 | -0.57(-0.72%) |
Jan 27, 2015 | 77.52 | 79.79 | 77.35 | 79.14 | 371,186 | +0.61(+0.78%) |
Jan 26, 2015 | 78.67 | 78.94 | 77.68 | 78.53 | 229,479 | -0.15(-0.19%) |
Jan 23, 2015 | 79.46 | 79.64 | 78.62 | 78.68 | 195,142 | -0.64(-0.81%) |
Jan 22, 2015 | 78.62 | 80.33 | 77.52 | 79.32 | 337,172 | +1.44(+1.85%) |
Jan 21, 2015 | 74.64 | 78.61 | 74.55 | 77.88 | 382,463 | +4.43(+6.03%) |
Jan 20, 2015 | 73.76 | 74.20 | 71.91 | 73.45 | 138,164 | -0.31(-0.42%) |
Jan 16, 2015 | 71.28 | 73.94 | 71.28 | 73.76 | 165,156 | +2.08(+2.90%) |
Jan 15, 2015 | 72.79 | 73.07 | 70.69 | 71.68 | 147,930 | -0.79(-1.09%) |
Jan 14, 2015 | 71.29 | 73.08 | 71.16 | 72.47 | 159,525 | +0.44(+0.61%) |
Jan 13, 2015 | 71.55 | 73.64 | 71.06 | 72.03 | 157,753 | +1.20(+1.69%) |
Jan 12, 2015 | 71.92 | 72.10 | 70.50 | 70.83 | 157,617 | -0.87(-1.21%) |
Jan 09, 2015 | 72.62 | 72.62 | 71.59 | 71.70 | 135,628 | -0.89(-1.22%) |
Jan 08, 2015 | 70.97 | 72.72 | 70.73 | 72.59 | 353,863 | +2.23(+3.16%) |
Jan 07, 2015 | 70.31 | 70.69 | 69.32 | 70.36 | 161,757 | +0.44(+0.63%) |
Jan 06, 2015 | 71.33 | 71.61 | 69.55 | 69.93 | 154,917 | -1.31(-1.84%) |
Jan 05, 2015 | 71.54 | 72.42 | 70.64 | 71.23 | 171,055 | -0.81(-1.12%) |
Jan 02, 2015 | 72.48 | 73.25 | 71.03 | 72.04 | 116,127 | -0.13(-0.18%) |
Dec 31, 2014 | 73.45 | 72.17 | 72.17 | 72.17 | 127,425 | -0.94(-1.28%) |
Dec 30, 2014 | 73.30 | 73.64 | 72.80 | 73.11 | 60,948 | -0.22(-0.30%) |
Dec 29, 2014 | 72.97 | 73.93 | 72.56 | 73.33 | 71,019 | +0.43(+0.59%) |
Dec 26, 2014 | 73.22 | 73.63 | 72.79 | 72.90 | 73,834 | +0.18(+0.25%) |
Dec 24, 2014 | 72.37 | 72.72 | 72.72 | 72.72 | 59,104 | +0.40(+0.55%) |
Dec 23, 2014 | 71.87 | 72.42 | 71.71 | 72.32 | 149,238 | +0.55(+0.77%) |
Dec 22, 2014 | 71.80 | 72.15 | 71.13 | 71.77 | 147,655 | +0.08(+0.11%) |
Dec 19, 2014 | 70.72 | 71.99 | 70.47 | 71.69 | 406,631 | +0.98(+1.38%) |
Dec 18, 2014 | 69.06 | 70.83 | 68.76 | 70.71 | 510,636 | +2.44(+3.57%) |
Dec 17, 2014 | 67.14 | 68.85 | 66.83 | 68.28 | 502,623 | +0.66(+0.97%) |
Dec 16, 2014 | 69.39 | 69.39 | 67.55 | 67.62 | 486,983 | -2.24(-3.20%) |
Dec 15, 2014 | 71.27 | 71.74 | 69.84 | 69.86 | 216,864 | -1.18(-1.66%) |
Dec 12, 2014 | 71.73 | 72.41 | 70.97 | 71.03 | 119,909 | -1.36(-1.88%) |
Dec 11, 2014 | 72.15 | 73.58 | 72.11 | 72.39 | 115,165 | +0.57(+0.79%) |
Dec 10, 2014 | 72.95 | 73.66 | 71.77 | 71.82 | 147,460 | -1.29(-1.76%) |
Dec 09, 2014 | 71.01 | 73.29 | 71.01 | 73.11 | 214,766 | +1.18(+1.64%) |
Dec 08, 2014 | 73.00 | 73.20 | 71.67 | 71.93 | 135,476 | -1.14(-1.56%) |
Dec 05, 2014 | 72.76 | 73.77 | 72.76 | 73.07 | 110,946 | +0.24(+0.33%) |
Dec 04, 2014 | 73.01 | 73.59 | 72.37 | 72.83 | 99,677 | -0.38(-0.52%) |
Dec 03, 2014 | 72.87 | 73.77 | 72.47 | 73.21 | 119,635 | +0.43(+0.59%) |
Dec 02, 2014 | 72.19 | 73.24 | 71.95 | 72.78 | 120,019 | +0.54(+0.75%) |