Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 84.95 | 85.25 | 84.53 | 84.88 | 846,914 | +0.15(+0.17%) |
Feb 26, 2015 | 84.62 | 85.00 | 84.44 | 84.74 | 817,136 | +0.12(+0.14%) |
Feb 25, 2015 | 84.53 | 84.78 | 84.13 | 84.62 | 745,370 | +0.01(+0.01%) |
Feb 24, 2015 | 84.72 | 84.94 | 84.50 | 84.61 | 805,266 | -0.25(-0.29%) |
Feb 23, 2015 | 85.18 | 85.55 | 84.25 | 84.85 | 779,133 | -0.25(-0.30%) |
Feb 20, 2015 | 84.42 | 85.77 | 84.02 | 85.11 | 1,968,592 | +0.58(+0.69%) |
Feb 19, 2015 | 84.27 | 85.02 | 84.27 | 84.53 | 882,366 | -0.02(-0.02%) |
Feb 18, 2015 | 84.07 | 84.64 | 84.06 | 84.54 | 970,306 | +0.44(+0.52%) |
Feb 17, 2015 | 83.73 | 84.85 | 83.44 | 84.11 | 967,138 | -0.04(-0.04%) |
Feb 13, 2015 | 83.54 | 84.14 | 84.14 | 84.14 | 1,250,387 | -0.16(-0.19%) |
Feb 12, 2015 | 79.39 | 84.44 | 79.28 | 84.31 | 1,397,695 | +6.61(+8.51%) |
Feb 11, 2015 | 77.76 | 78.05 | 77.41 | 77.70 | 1,046,221 | +0.00(+0.00%) |
Feb 10, 2015 | 77.54 | 77.94 | 77.02 | 77.70 | 895,834 | +0.39(+0.51%) |
Feb 09, 2015 | 77.34 | 77.82 | 77.15 | 77.31 | 459,299 | -0.20(-0.26%) |
Feb 06, 2015 | 77.62 | 78.14 | 77.27 | 77.51 | 520,912 | -0.16(-0.21%) |
Feb 05, 2015 | 77.30 | 77.73 | 77.04 | 77.67 | 687,660 | +0.37(+0.48%) |
Feb 04, 2015 | 77.34 | 77.92 | 76.97 | 77.30 | 826,762 | -0.25(-0.32%) |
Feb 03, 2015 | 77.40 | 77.78 | 76.84 | 77.54 | 549,036 | +0.76(+0.99%) |
Feb 02, 2015 | 76.74 | 76.98 | 75.34 | 76.78 | 713,916 | +0.00(+0.00%) |
Jan 30, 2015 | 76.75 | 77.47 | 76.48 | 76.78 | 692,952 | -0.68(-0.88%) |
Jan 29, 2015 | 77.48 | 77.62 | 76.50 | 77.46 | 593,531 | -0.01(-0.01%) |
Jan 28, 2015 | 77.83 | 78.46 | 77.30 | 77.47 | 642,536 | -0.19(-0.25%) |
Jan 27, 2015 | 76.80 | 78.13 | 76.57 | 77.66 | 691,062 | +0.23(+0.29%) |
Jan 26, 2015 | 77.44 | 77.70 | 76.86 | 77.44 | 678,752 | -0.05(-0.07%) |
Jan 23, 2015 | 77.64 | 78.08 | 77.49 | 77.49 | 366,149 | -0.38(-0.49%) |
Jan 22, 2015 | 76.97 | 77.87 | 76.70 | 77.87 | 502,151 | +1.14(+1.48%) |
Jan 21, 2015 | 76.00 | 76.83 | 75.85 | 76.74 | 547,194 | +0.74(+0.97%) |
Jan 20, 2015 | 75.95 | 76.32 | 74.85 | 76.00 | 611,796 | +0.25(+0.34%) |
Jan 16, 2015 | 75.08 | 75.78 | 74.65 | 75.74 | 819,131 | +0.57(+0.76%) |
Jan 15, 2015 | 75.58 | 75.93 | 74.88 | 75.17 | 512,249 | -0.26(-0.35%) |
Jan 14, 2015 | 74.92 | 75.48 | 74.72 | 75.44 | 469,836 | -0.15(-0.20%) |
Jan 13, 2015 | 75.61 | 76.46 | 74.93 | 75.59 | 522,271 | +0.48(+0.64%) |
Jan 12, 2015 | 75.40 | 75.44 | 74.88 | 75.11 | 512,494 | -0.11(-0.14%) |
Jan 09, 2015 | 75.76 | 75.80 | 75.18 | 75.22 | 583,070 | -0.32(-0.42%) |
Jan 08, 2015 | 74.36 | 75.74 | 74.13 | 75.54 | 722,161 | +1.58(+2.14%) |
Jan 07, 2015 | 73.14 | 74.07 | 72.88 | 73.95 | 424,376 | +1.23(+1.69%) |
Jan 06, 2015 | 73.20 | 73.61 | 72.38 | 72.73 | 697,779 | -0.58(-0.79%) |
Jan 05, 2015 | 73.38 | 73.75 | 73.14 | 73.31 | 771,897 | -0.62(-0.84%) |
Jan 02, 2015 | 73.97 | 74.32 | 73.28 | 73.93 | 472,988 | +0.41(+0.56%) |
Dec 31, 2014 | 74.14 | 73.52 | 73.52 | 73.52 | 570,907 | -0.63(-0.85%) |
Dec 30, 2014 | 74.13 | 74.35 | 74.02 | 74.14 | 280,915 | -0.18(-0.24%) |
Dec 29, 2014 | 74.25 | 74.58 | 74.08 | 74.33 | 251,854 | -0.15(-0.21%) |
Dec 26, 2014 | 74.87 | 75.12 | 74.45 | 74.48 | 160,630 | -0.20(-0.27%) |
Dec 24, 2014 | 74.61 | 74.68 | 74.68 | 74.68 | 127,601 | +0.19(+0.26%) |
Dec 23, 2014 | 74.01 | 74.93 | 73.95 | 74.49 | 449,536 | +0.55(+0.75%) |
Dec 22, 2014 | 73.86 | 74.44 | 73.63 | 73.94 | 463,278 | +0.25(+0.33%) |
Dec 19, 2014 | 73.93 | 73.93 | 73.41 | 73.69 | 1,020,855 | +0.02(+0.02%) |
Dec 18, 2014 | 72.68 | 73.71 | 72.44 | 73.67 | 792,490 | +1.76(+2.45%) |
Dec 17, 2014 | 72.24 | 72.42 | 71.22 | 71.91 | 1,439,316 | -0.45(-0.63%) |
Dec 16, 2014 | 72.44 | 73.46 | 72.18 | 72.36 | 606,630 | -0.24(-0.33%) |
Dec 15, 2014 | 72.69 | 73.11 | 72.11 | 72.60 | 543,270 | +0.21(+0.29%) |
Dec 12, 2014 | 73.68 | 73.86 | 72.37 | 72.39 | 775,705 | -1.29(-1.75%) |
Dec 11, 2014 | 73.51 | 74.44 | 73.34 | 73.68 | 588,972 | +0.40(+0.55%) |
Dec 10, 2014 | 73.85 | 74.10 | 73.04 | 73.28 | 703,590 | -0.65(-0.89%) |
Dec 09, 2014 | 73.33 | 74.01 | 72.87 | 73.94 | 495,695 | +0.31(+0.42%) |
Dec 08, 2014 | 73.65 | 74.03 | 73.38 | 73.63 | 556,768 | +0.05(+0.06%) |
Dec 05, 2014 | 73.47 | 73.79 | 73.44 | 73.58 | 630,891 | +0.03(+0.04%) |
Dec 04, 2014 | 74.07 | 74.54 | 73.43 | 73.55 | 568,595 | -0.44(-0.59%) |
Dec 03, 2014 | 73.04 | 74.14 | 72.74 | 73.99 | 791,003 | +1.27(+1.75%) |
Dec 02, 2014 | 72.21 | 72.73 | 71.84 | 72.72 | 460,013 | +0.54(+0.74%) |