Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 85.10 | 85.40 | 84.67 | 85.03 | 845,476 | +0.15(+0.17%) |
Feb 26, 2015 | 84.76 | 85.14 | 84.59 | 84.88 | 815,748 | +0.12(+0.14%) |
Feb 25, 2015 | 84.67 | 84.92 | 84.27 | 84.76 | 744,104 | +0.01(+0.01%) |
Feb 24, 2015 | 84.86 | 85.09 | 84.64 | 84.75 | 803,898 | -0.25(-0.29%) |
Feb 23, 2015 | 85.33 | 85.70 | 84.40 | 85.00 | 777,810 | -0.26(-0.30%) |
Feb 20, 2015 | 84.56 | 85.92 | 84.16 | 85.25 | 1,965,250 | +0.58(+0.69%) |
Feb 19, 2015 | 84.41 | 85.16 | 84.41 | 84.67 | 880,867 | -0.02(-0.02%) |
Feb 18, 2015 | 84.21 | 84.79 | 84.21 | 84.69 | 968,659 | +0.44(+0.52%) |
Feb 17, 2015 | 83.87 | 85.00 | 83.59 | 84.25 | 965,496 | -0.04(-0.04%) |
Feb 13, 2015 | 83.69 | 84.29 | 84.29 | 84.29 | 1,248,264 | -0.16(-0.19%) |
Feb 12, 2015 | 79.52 | 84.58 | 79.42 | 84.45 | 1,395,322 | +6.62(+8.51%) |
Feb 11, 2015 | 77.89 | 78.19 | 77.54 | 77.83 | 1,044,444 | +0.00(+0.00%) |
Feb 10, 2015 | 77.68 | 78.08 | 77.15 | 77.83 | 894,313 | +0.39(+0.51%) |
Feb 09, 2015 | 77.47 | 77.95 | 77.28 | 77.44 | 458,519 | -0.20(-0.26%) |
Feb 06, 2015 | 77.75 | 78.28 | 77.40 | 77.64 | 520,027 | -0.16(-0.21%) |
Feb 05, 2015 | 77.43 | 77.86 | 77.18 | 77.80 | 686,492 | +0.37(+0.48%) |
Feb 04, 2015 | 77.48 | 78.05 | 77.10 | 77.43 | 825,358 | -0.25(-0.32%) |
Feb 03, 2015 | 77.53 | 77.91 | 76.98 | 77.68 | 548,104 | +0.77(+0.99%) |
Feb 02, 2015 | 76.87 | 77.11 | 75.46 | 76.91 | 712,704 | +0.00(+0.00%) |
Jan 30, 2015 | 76.88 | 77.60 | 76.61 | 76.91 | 691,775 | -0.68(-0.88%) |
Jan 29, 2015 | 77.61 | 77.75 | 76.63 | 77.59 | 592,524 | -0.01(-0.01%) |
Jan 28, 2015 | 77.96 | 78.60 | 77.43 | 77.60 | 641,445 | -0.19(-0.25%) |
Jan 27, 2015 | 76.93 | 78.26 | 76.70 | 77.79 | 689,889 | +0.23(+0.29%) |
Jan 26, 2015 | 77.58 | 77.83 | 76.99 | 77.57 | 677,599 | -0.05(-0.07%) |
Jan 23, 2015 | 77.77 | 78.21 | 77.62 | 77.62 | 365,528 | -0.38(-0.49%) |
Jan 22, 2015 | 77.10 | 78.00 | 76.83 | 78.00 | 501,298 | +1.14(+1.48%) |
Jan 21, 2015 | 76.13 | 76.96 | 75.98 | 76.87 | 546,265 | +0.74(+0.97%) |
Jan 20, 2015 | 76.08 | 76.45 | 74.98 | 76.13 | 610,757 | +0.26(+0.34%) |
Jan 16, 2015 | 75.21 | 75.91 | 74.78 | 75.87 | 817,740 | +0.57(+0.76%) |
Jan 15, 2015 | 75.71 | 76.06 | 75.01 | 75.30 | 511,379 | -0.26(-0.35%) |
Jan 14, 2015 | 75.04 | 75.61 | 74.84 | 75.56 | 469,038 | -0.15(-0.20%) |
Jan 13, 2015 | 75.74 | 76.59 | 75.05 | 75.72 | 521,385 | +0.48(+0.64%) |
Jan 12, 2015 | 75.53 | 75.57 | 75.01 | 75.24 | 511,624 | -0.11(-0.15%) |
Jan 09, 2015 | 75.89 | 75.93 | 75.31 | 75.35 | 582,080 | -0.32(-0.42%) |
Jan 08, 2015 | 74.49 | 75.87 | 74.25 | 75.66 | 720,934 | +1.58(+2.14%) |
Jan 07, 2015 | 73.27 | 74.20 | 73.00 | 74.08 | 423,655 | +1.23(+1.69%) |
Jan 06, 2015 | 73.32 | 73.73 | 72.50 | 72.85 | 696,594 | -0.58(-0.79%) |
Jan 05, 2015 | 73.51 | 73.88 | 73.27 | 73.43 | 770,586 | -0.62(-0.84%) |
Jan 02, 2015 | 74.10 | 74.44 | 73.41 | 74.05 | 472,185 | +0.41(+0.56%) |
Dec 31, 2014 | 74.27 | 73.64 | 73.64 | 73.64 | 569,938 | -0.63(-0.85%) |
Dec 30, 2014 | 74.25 | 74.48 | 74.14 | 74.27 | 280,438 | -0.18(-0.24%) |
Dec 29, 2014 | 74.38 | 74.71 | 74.21 | 74.45 | 251,426 | -0.15(-0.21%) |
Dec 26, 2014 | 75.00 | 75.24 | 74.58 | 74.61 | 160,358 | -0.20(-0.27%) |
Dec 24, 2014 | 74.73 | 74.81 | 74.81 | 74.81 | 127,385 | +0.19(+0.26%) |
Dec 23, 2014 | 74.13 | 75.05 | 74.08 | 74.62 | 448,773 | +0.56(+0.75%) |
Dec 22, 2014 | 73.99 | 74.57 | 73.75 | 74.06 | 462,491 | +0.25(+0.33%) |
Dec 19, 2014 | 74.05 | 74.05 | 73.53 | 73.82 | 1,019,122 | +0.02(+0.02%) |
Dec 18, 2014 | 72.80 | 73.83 | 72.56 | 73.80 | 791,144 | +1.77(+2.45%) |
Dec 17, 2014 | 72.37 | 72.54 | 71.34 | 72.03 | 1,436,872 | -0.46(-0.63%) |
Dec 16, 2014 | 72.57 | 73.59 | 72.30 | 72.49 | 605,600 | -0.24(-0.33%) |
Dec 15, 2014 | 72.81 | 73.23 | 72.23 | 72.72 | 542,347 | +0.21(+0.29%) |
Dec 12, 2014 | 73.81 | 73.99 | 72.49 | 72.51 | 774,388 | -1.29(-1.75%) |
Dec 11, 2014 | 73.63 | 74.57 | 73.47 | 73.81 | 587,972 | +0.40(+0.55%) |
Dec 10, 2014 | 73.98 | 74.22 | 73.16 | 73.41 | 702,395 | -0.66(-0.89%) |
Dec 09, 2014 | 73.45 | 74.13 | 73.00 | 74.06 | 494,853 | +0.31(+0.42%) |
Dec 08, 2014 | 73.78 | 74.15 | 73.51 | 73.75 | 555,822 | +0.05(+0.06%) |
Dec 05, 2014 | 73.60 | 73.92 | 73.57 | 73.71 | 629,820 | +0.03(+0.04%) |
Dec 04, 2014 | 74.20 | 74.67 | 73.55 | 73.68 | 567,630 | -0.44(-0.59%) |
Dec 03, 2014 | 73.17 | 74.27 | 72.86 | 74.12 | 789,660 | +1.27(+1.75%) |
Dec 02, 2014 | 72.33 | 72.85 | 71.96 | 72.84 | 459,232 | +0.54(+0.74%) |