Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 85.86 | 86.49 | 84.88 | 85.03 | 4,955,871 | -1.07(-1.24%) |
Feb 26, 2015 | 87.63 | 87.73 | 85.90 | 86.09 | 6,005,479 | -1.33(-1.52%) |
Feb 25, 2015 | 86.84 | 87.51 | 86.22 | 87.42 | 6,512,116 | +1.27(+1.48%) |
Feb 24, 2015 | 85.42 | 86.46 | 85.13 | 86.15 | 5,870,747 | +0.19(+0.22%) |
Feb 23, 2015 | 85.77 | 85.98 | 84.85 | 85.96 | 4,575,335 | +0.31(+0.36%) |
Feb 20, 2015 | 83.98 | 85.79 | 83.85 | 85.65 | 6,653,250 | +1.50(+1.78%) |
Feb 19, 2015 | 82.68 | 84.37 | 82.62 | 84.15 | 5,587,733 | +1.39(+1.68%) |
Feb 18, 2015 | 82.56 | 82.87 | 81.93 | 82.76 | 3,152,444 | +0.20(+0.24%) |
Feb 17, 2015 | 82.95 | 83.18 | 82.30 | 82.56 | 5,388,508 | +0.36(+0.44%) |
Feb 13, 2015 | 82.86 | 82.21 | 82.21 | 82.21 | 5,841,663 | -0.36(-0.43%) |
Feb 12, 2015 | 80.59 | 83.00 | 80.48 | 82.56 | 7,476,270 | +2.89(+3.62%) |
Feb 11, 2015 | 79.46 | 79.98 | 79.19 | 79.68 | 4,294,340 | +0.22(+0.27%) |
Feb 10, 2015 | 80.35 | 80.36 | 79.14 | 79.46 | 4,707,470 | -0.34(-0.43%) |
Feb 09, 2015 | 79.22 | 80.03 | 78.88 | 79.80 | 4,188,195 | +0.41(+0.51%) |
Feb 06, 2015 | 80.77 | 80.91 | 79.20 | 79.39 | 5,873,501 | -1.57(-1.93%) |
Feb 05, 2015 | 79.79 | 81.05 | 79.24 | 80.96 | 5,751,670 | +1.55(+1.95%) |
Feb 04, 2015 | 79.17 | 80.16 | 78.79 | 79.41 | 5,219,758 | +0.35(+0.44%) |
Feb 03, 2015 | 78.56 | 79.13 | 77.77 | 79.06 | 8,999,988 | +0.78(+1.00%) |
Feb 02, 2015 | 77.08 | 78.52 | 76.02 | 78.28 | 11,210,339 | +0.90(+1.16%) |
Jan 30, 2015 | 79.27 | 80.00 | 76.87 | 77.39 | 14,132,558 | +0.61(+0.80%) |
Jan 29, 2015 | 75.75 | 76.93 | 75.33 | 76.77 | 6,637,409 | +0.60(+0.79%) |
Jan 28, 2015 | 78.61 | 78.82 | 76.10 | 76.17 | 5,370,192 | -0.97(-1.26%) |
Jan 27, 2015 | 77.93 | 78.12 | 76.38 | 77.14 | 5,815,606 | -1.73(-2.19%) |
Jan 26, 2015 | 79.53 | 79.90 | 78.18 | 78.87 | 5,766,803 | -0.75(-0.94%) |
Jan 23, 2015 | 79.51 | 80.03 | 79.06 | 79.61 | 5,313,077 | +0.01(+0.01%) |
Jan 22, 2015 | 78.64 | 79.74 | 77.83 | 79.60 | 5,083,223 | +0.62(+0.79%) |
Jan 21, 2015 | 79.04 | 79.57 | 78.58 | 78.98 | 3,814,421 | -0.51(-0.64%) |
Jan 20, 2015 | 79.61 | 80.08 | 78.48 | 79.49 | 3,753,248 | +0.43(+0.55%) |
Jan 16, 2015 | 77.40 | 79.11 | 77.20 | 79.06 | 5,049,629 | +1.46(+1.88%) |
Jan 15, 2015 | 79.06 | 79.37 | 77.53 | 77.59 | 4,589,216 | -1.14(-1.45%) |
Jan 14, 2015 | 77.36 | 78.75 | 77.21 | 78.73 | 5,389,217 | -0.08(-0.11%) |
Jan 13, 2015 | 79.33 | 80.41 | 78.06 | 78.82 | 4,479,710 | +0.18(+0.23%) |
Jan 12, 2015 | 79.63 | 80.05 | 78.22 | 78.64 | 4,271,922 | -1.02(-1.28%) |
Jan 09, 2015 | 81.10 | 81.13 | 79.62 | 79.66 | 4,857,250 | -1.03(-1.27%) |
Jan 08, 2015 | 80.37 | 80.77 | 80.22 | 80.69 | 5,484,737 | +1.24(+1.56%) |
Jan 07, 2015 | 79.34 | 79.51 | 78.37 | 79.45 | 6,197,668 | +1.22(+1.56%) |
Jan 06, 2015 | 78.77 | 78.88 | 77.02 | 78.23 | 8,168,693 | -0.17(-0.22%) |
Jan 05, 2015 | 80.31 | 80.36 | 78.20 | 78.40 | 6,841,073 | -2.27(-2.81%) |
Jan 02, 2015 | 81.61 | 82.26 | 79.96 | 80.67 | 4,786,247 | -0.45(-0.56%) |
Dec 31, 2014 | 82.09 | 81.12 | 81.12 | 81.12 | 3,039,310 | -0.76(-0.93%) |
Dec 30, 2014 | 82.25 | 82.62 | 81.45 | 81.89 | 2,647,722 | -0.67(-0.81%) |
Dec 29, 2014 | 82.52 | 83.32 | 82.39 | 82.56 | 2,523,648 | -0.08(-0.10%) |
Dec 26, 2014 | 82.76 | 82.92 | 82.41 | 82.64 | 1,602,007 | +0.00(+0.00%) |
Dec 24, 2014 | 82.58 | 82.64 | 82.64 | 82.64 | 1,295,187 | +0.13(+0.16%) |
Dec 23, 2014 | 82.35 | 82.72 | 81.68 | 82.51 | 2,920,803 | +0.75(+0.92%) |
Dec 22, 2014 | 81.68 | 81.89 | 81.17 | 81.76 | 2,720,580 | +0.37(+0.45%) |
Dec 19, 2014 | 81.90 | 82.19 | 81.10 | 81.39 | 6,650,605 | -0.45(-0.55%) |
Dec 18, 2014 | 81.09 | 81.84 | 80.41 | 81.84 | 6,835,085 | +2.06(+2.58%) |
Dec 17, 2014 | 77.95 | 79.91 | 77.58 | 79.78 | 6,822,325 | +1.97(+2.53%) |
Dec 16, 2014 | 78.83 | 80.00 | 77.26 | 77.81 | 7,402,769 | -1.85(-2.33%) |
Dec 15, 2014 | 80.16 | 80.31 | 78.66 | 79.67 | 5,227,568 | +0.45(+0.57%) |
Dec 12, 2014 | 81.51 | 82.22 | 79.19 | 79.21 | 7,059,336 | -3.35(-4.06%) |
Dec 11, 2014 | 81.69 | 83.03 | 81.68 | 82.57 | 4,331,487 | +1.28(+1.58%) |
Dec 10, 2014 | 82.41 | 82.89 | 81.17 | 81.29 | 3,488,746 | -1.42(-1.72%) |
Dec 09, 2014 | 81.51 | 82.90 | 81.35 | 82.71 | 3,973,647 | -0.19(-0.23%) |
Dec 08, 2014 | 83.84 | 84.32 | 82.74 | 82.90 | 4,751,576 | -0.98(-1.17%) |
Dec 05, 2014 | 84.62 | 84.62 | 83.70 | 83.87 | 3,972,039 | +0.29(+0.35%) |
Dec 04, 2014 | 83.22 | 84.21 | 82.99 | 83.58 | 3,746,976 | +0.42(+0.51%) |
Dec 03, 2014 | 83.06 | 84.03 | 82.56 | 83.16 | 6,463,546 | +0.59(+0.72%) |
Dec 02, 2014 | 82.77 | 82.81 | 81.48 | 82.57 | 5,788,886 | +0.22(+0.26%) |