Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 88.03 | 88.26 | 87.88 | 88.09 | 41,264 | +0.17(+0.20%) |
Feb 26, 2015 | 87.85 | 88.07 | 87.73 | 87.92 | 27,841 | -0.08(-0.09%) |
Feb 25, 2015 | 87.93 | 88.14 | 87.87 | 88.00 | 19,473 | +0.04(+0.05%) |
Feb 24, 2015 | 87.78 | 88.00 | 87.51 | 87.96 | 90,695 | +0.35(+0.40%) |
Feb 23, 2015 | 87.44 | 87.70 | 87.44 | 87.61 | 69,578 | -0.05(-0.06%) |
Feb 20, 2015 | 87.09 | 87.70 | 86.65 | 87.66 | 101,893 | +0.42(+0.49%) |
Feb 19, 2015 | 87.18 | 87.49 | 87.18 | 87.23 | 16,369 | -0.12(-0.14%) |
Feb 18, 2015 | 86.80 | 87.38 | 86.80 | 87.36 | 37,549 | +0.35(+0.40%) |
Feb 17, 2015 | 86.99 | 87.18 | 86.60 | 87.00 | 22,007 | -0.09(-0.10%) |
Feb 13, 2015 | 87.09 | 87.09 | 87.09 | 87.09 | 30,861 | -0.07(-0.08%) |
Feb 12, 2015 | 86.85 | 87.19 | 86.68 | 87.17 | 142,629 | +0.43(+0.50%) |
Feb 11, 2015 | 86.44 | 86.88 | 86.12 | 86.73 | 37,770 | +0.34(+0.40%) |
Feb 10, 2015 | 86.06 | 86.43 | 85.74 | 86.39 | 34,028 | +1.05(+1.22%) |
Feb 09, 2015 | 85.58 | 85.73 | 85.18 | 85.35 | 71,217 | -0.47(-0.54%) |
Feb 06, 2015 | 86.30 | 86.36 | 85.62 | 85.81 | 35,606 | -0.47(-0.55%) |
Feb 05, 2015 | 85.96 | 86.29 | 85.88 | 86.29 | 75,718 | +0.51(+0.60%) |
Feb 04, 2015 | 85.62 | 86.24 | 85.58 | 85.77 | 181,949 | -0.07(-0.08%) |
Feb 03, 2015 | 85.53 | 85.84 | 85.19 | 85.84 | 155,831 | +0.96(+1.13%) |
Feb 02, 2015 | 84.18 | 84.88 | 83.24 | 84.88 | 769,929 | +1.15(+1.38%) |
Jan 30, 2015 | 84.84 | 84.84 | 83.72 | 83.73 | 58,774 | -1.61(-1.89%) |
Jan 29, 2015 | 84.61 | 85.45 | 84.24 | 85.34 | 27,356 | +1.02(+1.21%) |
Jan 28, 2015 | 85.53 | 85.62 | 84.21 | 84.32 | 53,908 | -0.87(-1.03%) |
Jan 27, 2015 | 85.32 | 85.50 | 84.67 | 85.19 | 64,840 | -1.01(-1.17%) |
Jan 26, 2015 | 85.89 | 86.35 | 85.77 | 86.20 | 847,026 | +0.08(+0.09%) |
Jan 23, 2015 | 86.71 | 86.71 | 86.09 | 86.12 | 111,795 | -0.99(-1.13%) |
Jan 22, 2015 | 86.56 | 87.14 | 85.72 | 87.11 | 37,120 | +1.06(+1.23%) |
Jan 21, 2015 | 85.35 | 86.14 | 85.06 | 86.05 | 51,300 | +0.44(+0.52%) |
Jan 20, 2015 | 85.66 | 85.83 | 84.93 | 85.61 | 119,802 | +0.30(+0.35%) |
Jan 16, 2015 | 84.39 | 85.31 | 84.39 | 85.31 | 42,326 | +0.86(+1.02%) |
Jan 15, 2015 | 85.13 | 85.37 | 84.38 | 84.45 | 64,250 | -0.45(-0.53%) |
Jan 14, 2015 | 84.19 | 84.93 | 84.10 | 84.90 | 69,703 | -0.22(-0.26%) |
Jan 13, 2015 | 85.75 | 86.41 | 84.58 | 85.12 | 58,702 | -0.19(-0.22%) |
Jan 12, 2015 | 85.82 | 85.82 | 85.05 | 85.31 | 72,377 | -0.40(-0.47%) |
Jan 09, 2015 | 86.53 | 86.53 | 85.62 | 85.71 | 79,611 | -0.70(-0.81%) |
Jan 08, 2015 | 85.61 | 86.49 | 85.61 | 86.41 | 119,909 | +1.38(+1.62%) |
Jan 07, 2015 | 84.32 | 85.24 | 84.12 | 85.03 | 186,789 | +1.41(+1.69%) |
Jan 06, 2015 | 84.34 | 84.70 | 83.29 | 83.62 | 116,904 | -0.48(-0.57%) |
Jan 05, 2015 | 84.96 | 84.96 | 83.99 | 84.10 | 232,090 | -0.96(-1.12%) |
Jan 02, 2015 | 85.72 | 85.87 | 84.59 | 85.05 | 550,270 | -0.49(-0.57%) |
Dec 31, 2014 | 86.57 | 85.54 | 85.54 | 85.54 | 53,639 | -0.87(-1.01%) |
Dec 30, 2014 | 86.68 | 86.87 | 86.42 | 86.42 | 30,071 | -0.44(-0.51%) |
Dec 29, 2014 | 86.73 | 87.00 | 86.68 | 86.86 | 63,693 | -0.07(-0.08%) |
Dec 26, 2014 | 86.78 | 87.09 | 86.78 | 86.92 | 46,527 | +0.31(+0.36%) |
Dec 24, 2014 | 86.71 | 86.61 | 86.61 | 86.61 | 23,146 | -0.10(-0.12%) |
Dec 23, 2014 | 86.35 | 86.91 | 86.35 | 86.72 | 27,949 | +0.57(+0.66%) |
Dec 22, 2014 | 85.68 | 86.15 | 85.68 | 86.15 | 26,152 | +0.57(+0.66%) |
Dec 19, 2014 | 85.64 | 85.85 | 85.33 | 85.58 | 126,488 | +0.17(+0.20%) |
Dec 18, 2014 | 84.71 | 85.41 | 84.44 | 85.41 | 36,284 | +1.66(+1.99%) |
Dec 17, 2014 | 82.56 | 83.90 | 82.49 | 83.74 | 593,808 | +1.37(+1.66%) |
Dec 16, 2014 | 82.74 | 84.03 | 82.03 | 82.38 | 310,356 | -0.86(-1.03%) |
Dec 15, 2014 | 84.20 | 84.29 | 83.04 | 83.24 | 22,648 | -0.65(-0.78%) |
Dec 12, 2014 | 84.55 | 85.11 | 83.88 | 83.89 | 29,077 | -1.14(-1.34%) |
Dec 11, 2014 | 84.77 | 85.68 | 84.77 | 85.03 | 115,632 | +0.50(+0.59%) |
Dec 10, 2014 | 85.61 | 85.69 | 84.53 | 84.53 | 40,525 | -1.08(-1.26%) |
Dec 09, 2014 | 85.20 | 85.65 | 84.72 | 85.61 | 47,312 | -0.21(-0.24%) |
Dec 08, 2014 | 86.31 | 86.44 | 85.66 | 85.82 | 115,917 | -0.47(-0.54%) |
Dec 05, 2014 | 86.35 | 86.35 | 86.15 | 86.28 | 14,842 | +0.00(+0.00%) |
Dec 04, 2014 | 86.41 | 86.53 | 86.09 | 86.28 | 213,129 | -0.28(-0.33%) |
Dec 03, 2014 | 86.69 | 86.69 | 86.35 | 86.57 | 17,294 | -0.12(-0.14%) |
Dec 02, 2014 | 86.28 | 86.75 | 86.28 | 86.69 | 77,227 | +0.40(+0.46%) |