Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 79.01 | 81.38 | 78.50 | 79.93 | 5,039,602 | +1.88(+2.41%) |
Feb 26, 2015 | 79.50 | 77.66 | 78.05 | 4,602,158 | -0.99(-1.25%) | |
Feb 25, 2015 | 79.83 | 79.98 | 78.86 | 79.04 | 4,619,966 | -0.93(-1.16%) |
Feb 24, 2015 | 81.12 | 81.42 | 79.21 | 79.97 | 3,976,947 | -1.42(-1.74%) |
Feb 23, 2015 | 82.31 | 82.76 | 81.09 | 81.39 | 2,068,229 | -1.24(-1.50%) |
Feb 20, 2015 | 82.41 | 82.63 | 81.57 | 82.63 | 1,936,559 | +0.22(+0.27%) |
Feb 19, 2015 | 81.77 | 82.67 | 81.51 | 82.41 | 2,165,693 | +0.47(+0.57%) |
Feb 18, 2015 | 81.98 | 82.70 | 81.35 | 81.94 | 3,263,960 | -0.25(-0.31%) |
Feb 17, 2015 | 82.73 | 83.15 | 81.73 | 82.19 | 3,117,298 | -0.62(-0.74%) |
Feb 13, 2015 | 82.81 | 82.81 | 82.81 | 0 | +0.51(+0.62%) | |
Feb 12, 2015 | 81.00 | 83.19 | 80.73 | 82.30 | 3,794,888 | +1.92(+2.39%) |
Feb 11, 2015 | 79.18 | 81.06 | 78.70 | 80.38 | 4,237,744 | +1.33(+1.68%) |
Feb 10, 2015 | 77.57 | 79.36 | 76.96 | 79.05 | 3,601,971 | +2.14(+2.78%) |
Feb 09, 2015 | 76.99 | 77.90 | 76.67 | 76.91 | 3,164,887 | -0.56(-0.73%) |
Feb 06, 2015 | 77.98 | 79.14 | 77.32 | 77.47 | 3,142,082 | -1.04(-1.32%) |
Feb 05, 2015 | 77.90 | 78.86 | 77.90 | 78.51 | 2,510,052 | +0.61(+0.78%) |
Feb 04, 2015 | 78.30 | 78.77 | 77.28 | 77.90 | 3,377,522 | -0.76(-0.97%) |
Feb 03, 2015 | 76.82 | 78.91 | 76.82 | 78.66 | 3,575,960 | +1.93(+2.52%) |
Feb 02, 2015 | 76.08 | 77.24 | 75.23 | 76.73 | 5,150,582 | +0.82(+1.08%) |
Jan 30, 2015 | 77.00 | 77.22 | 75.78 | 75.91 | 5,877,646 | -1.56(-2.01%) |
Jan 29, 2015 | 77.96 | 78.10 | 75.70 | 77.47 | 5,395,732 | -0.58(-0.74%) |
Jan 28, 2015 | 79.90 | 80.50 | 77.99 | 78.05 | 4,339,344 | -0.95(-1.20%) |
Jan 27, 2015 | 79.00 | 80.39 | 78.53 | 79.00 | 4,241,674 | -1.35(-1.68%) |
Jan 26, 2015 | 79.73 | 80.82 | 79.10 | 80.35 | 3,890,004 | +0.67(+0.84%) |
Jan 23, 2015 | 78.78 | 80.64 | 78.55 | 79.68 | 4,907,712 | +0.78(+0.99%) |
Jan 22, 2015 | 79.75 | 78.90 | 16,921,036 | -1.54(-1.91%) | ||
Jan 21, 2015 | 78.80 | 80.79 | 78.40 | 80.44 | 6,662,564 | +1.64(+2.08%) |
Jan 20, 2015 | 78.36 | 79.19 | 77.03 | 78.80 | 5,537,916 | -0.12(-0.16%) |
Jan 16, 2015 | 78.15 | 79.73 | 78.09 | 78.92 | 5,796,772 | +0.41(+0.52%) |
Jan 15, 2015 | 78.42 | 78.52 | 6,190,031 | -1.46(-1.83%) | ||
Jan 14, 2015 | 79.55 | 80.97 | 78.23 | 79.98 | 8,923,222 | -1.02(-1.26%) |
Jan 13, 2015 | 81.00 | 10,226,787 | -2.57(-3.08%) | |||
Jan 12, 2015 | 85.65 | 86.95 | 82.00 | 83.57 | 23,259,296 | -13.47(-13.88%) |
Jan 09, 2015 | 97.00 | 97.69 | 95.47 | 97.04 | 2,286,400 | -0.34(-0.35%) |
Jan 08, 2015 | 95.82 | 98.42 | 95.02 | 97.38 | 2,987,632 | +2.61(+2.75%) |
Jan 07, 2015 | 94.72 | 95.50 | 93.65 | 94.77 | 4,200,496 | -0.69(-0.72%) |
Jan 06, 2015 | 95.80 | 97.32 | 94.96 | 95.46 | 3,778,676 | +0.13(+0.14%) |
Jan 05, 2015 | 97.43 | 97.81 | 94.47 | 95.33 | 3,211,473 | -2.55(-2.61%) |
Jan 02, 2015 | 98.58 | 98.99 | 96.21 | 97.88 | 2,335,734 | -0.10(-0.10%) |
Dec 31, 2014 | 97.98 | 97.98 | 97.98 | 0 | -1.82(-1.82%) | |
Dec 30, 2014 | 99.95 | 100.70 | 99.43 | 99.80 | 1,321,525 | -0.67(-0.67%) |
Dec 29, 2014 | 100.91 | 100.91 | 100.24 | 100.47 | 1,218,474 | -0.84(-0.83%) |
Dec 26, 2014 | 100.74 | 101.74 | 100.26 | 101.31 | 1,091,446 | +0.66(+0.66%) |
Dec 24, 2014 | 100.65 | 100.65 | 100.65 | 0 | +0.27(+0.27%) | |
Dec 23, 2014 | 101.74 | 101.87 | 100.19 | 100.38 | 1,242,578 | -0.80(-0.79%) |
Dec 22, 2014 | 100.24 | 101.37 | 100.09 | 101.18 | 1,390,735 | +1.19(+1.19%) |
Dec 19, 2014 | 99.90 | 100.98 | 98.69 | 99.99 | 3,619,279 | +0.50(+0.50%) |
Dec 18, 2014 | 100.02 | 100.20 | 97.69 | 99.49 | 3,370,456 | +0.75(+0.76%) |
Dec 17, 2014 | 97.29 | 99.10 | 95.61 | 98.74 | 4,170,347 | +2.03(+2.10%) |
Dec 16, 2014 | 99.62 | 96.71 | 2,519,099 | -0.86(-0.88%) | ||
Dec 15, 2014 | 99.84 | 100.46 | 97.45 | 97.57 | 3,013,874 | -1.22(-1.23%) |
Dec 12, 2014 | 100.78 | 101.13 | 98.19 | 98.79 | 3,392,033 | -2.94(-2.89%) |
Dec 11, 2014 | 102.42 | 103.51 | 101.45 | 101.73 | 2,384,060 | -0.29(-0.28%) |
Dec 10, 2014 | 104.56 | 104.80 | 101.96 | 102.02 | 2,540,288 | -2.77(-2.64%) |
Dec 09, 2014 | 104.46 | 105.09 | 103.00 | 104.78 | 3,065,301 | -1.22(-1.15%) |
Dec 08, 2014 | 103.81 | 106.64 | 103.53 | 106.00 | 4,709,205 | +1.53(+1.46%) |
Dec 05, 2014 | 102.93 | 104.90 | 102.61 | 104.47 | 2,508,354 | +1.83(+1.78%) |
Dec 04, 2014 | 102.89 | 104.66 | 102.45 | 102.64 | 3,089,011 | -0.72(-0.70%) |
Dec 03, 2014 | 101.07 | 103.52 | 100.23 | 103.36 | 3,880,633 | +2.05(+2.02%) |
Dec 02, 2014 | 102.20 | 102.46 | 101.16 | 101.31 | 2,893,059 | -1.55(-1.51%) |