Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 85.09 | 85.39 | 84.67 | 85.02 | 845,550 | +0.15(+0.17%) |
Feb 26, 2015 | 84.75 | 85.14 | 84.58 | 84.87 | 815,820 | +0.12(+0.14%) |
Feb 25, 2015 | 84.66 | 84.92 | 84.26 | 84.75 | 744,169 | +0.01(+0.01%) |
Feb 24, 2015 | 84.85 | 85.08 | 84.64 | 84.74 | 803,969 | -0.25(-0.29%) |
Feb 23, 2015 | 85.32 | 85.69 | 84.39 | 84.99 | 777,878 | -0.25(-0.30%) |
Feb 20, 2015 | 84.55 | 85.91 | 84.15 | 85.25 | 1,965,421 | +0.58(+0.69%) |
Feb 19, 2015 | 84.41 | 85.15 | 84.41 | 84.66 | 880,944 | -0.02(-0.02%) |
Feb 18, 2015 | 84.21 | 84.78 | 84.20 | 84.68 | 968,743 | +0.44(+0.52%) |
Feb 17, 2015 | 83.86 | 84.99 | 83.58 | 84.24 | 965,581 | -0.04(-0.04%) |
Feb 13, 2015 | 83.68 | 84.28 | 84.28 | 84.28 | 1,248,373 | -0.16(-0.19%) |
Feb 12, 2015 | 79.52 | 84.57 | 79.41 | 84.44 | 1,395,444 | +6.62(+8.51%) |
Feb 11, 2015 | 77.89 | 78.18 | 77.53 | 77.82 | 1,044,535 | +0.00(+0.00%) |
Feb 10, 2015 | 77.67 | 78.07 | 77.14 | 77.82 | 894,391 | +0.39(+0.51%) |
Feb 09, 2015 | 77.46 | 77.94 | 77.28 | 77.43 | 458,559 | -0.20(-0.26%) |
Feb 06, 2015 | 77.74 | 78.27 | 77.39 | 77.63 | 520,073 | -0.16(-0.21%) |
Feb 05, 2015 | 77.42 | 77.85 | 77.17 | 77.80 | 686,552 | +0.37(+0.48%) |
Feb 04, 2015 | 77.47 | 78.04 | 77.10 | 77.42 | 825,430 | -0.25(-0.32%) |
Feb 03, 2015 | 77.52 | 77.90 | 76.97 | 77.67 | 548,151 | +0.76(+0.99%) |
Feb 02, 2015 | 76.86 | 77.11 | 75.46 | 76.90 | 712,766 | +0.00(+0.00%) |
Jan 30, 2015 | 76.88 | 77.60 | 76.60 | 76.90 | 691,836 | -0.68(-0.88%) |
Jan 29, 2015 | 77.61 | 77.74 | 76.62 | 77.59 | 592,575 | -0.01(-0.01%) |
Jan 28, 2015 | 77.95 | 78.59 | 77.42 | 77.60 | 641,501 | -0.19(-0.25%) |
Jan 27, 2015 | 76.92 | 78.25 | 76.70 | 77.79 | 689,949 | +0.23(+0.29%) |
Jan 26, 2015 | 77.57 | 77.82 | 76.99 | 77.56 | 677,658 | -0.05(-0.07%) |
Jan 23, 2015 | 77.76 | 78.21 | 77.61 | 77.61 | 365,560 | -0.38(-0.49%) |
Jan 22, 2015 | 77.10 | 78.00 | 76.82 | 78.00 | 501,342 | +1.14(+1.48%) |
Jan 21, 2015 | 76.12 | 76.95 | 75.98 | 76.86 | 546,313 | +0.74(+0.97%) |
Jan 20, 2015 | 76.08 | 76.44 | 74.97 | 76.12 | 610,811 | +0.25(+0.34%) |
Jan 16, 2015 | 75.20 | 75.90 | 74.77 | 75.87 | 817,812 | +0.57(+0.76%) |
Jan 15, 2015 | 75.70 | 76.05 | 75.00 | 75.29 | 511,424 | -0.26(-0.35%) |
Jan 14, 2015 | 75.04 | 75.60 | 74.84 | 75.56 | 469,079 | -0.15(-0.20%) |
Jan 13, 2015 | 75.73 | 76.59 | 75.05 | 75.71 | 521,430 | +0.48(+0.64%) |
Jan 12, 2015 | 75.52 | 75.56 | 75.00 | 75.23 | 511,669 | -0.11(-0.15%) |
Jan 09, 2015 | 75.88 | 75.92 | 75.30 | 75.34 | 582,131 | -0.32(-0.42%) |
Jan 08, 2015 | 74.48 | 75.87 | 74.25 | 75.66 | 720,997 | +1.58(+2.14%) |
Jan 07, 2015 | 73.26 | 74.19 | 73.00 | 74.07 | 423,692 | +1.23(+1.69%) |
Jan 06, 2015 | 73.32 | 73.73 | 72.50 | 72.84 | 696,655 | -0.58(-0.79%) |
Jan 05, 2015 | 73.50 | 73.87 | 73.26 | 73.43 | 770,653 | -0.62(-0.84%) |
Jan 02, 2015 | 74.09 | 74.44 | 73.40 | 74.05 | 472,227 | +0.41(+0.56%) |
Dec 31, 2014 | 74.26 | 73.64 | 73.64 | 73.64 | 569,988 | -0.63(-0.85%) |
Dec 30, 2014 | 74.25 | 74.47 | 74.14 | 74.26 | 280,462 | -0.18(-0.24%) |
Dec 29, 2014 | 74.37 | 74.70 | 74.20 | 74.45 | 251,448 | -0.15(-0.21%) |
Dec 26, 2014 | 74.99 | 75.24 | 74.57 | 74.60 | 160,372 | -0.20(-0.27%) |
Dec 24, 2014 | 74.73 | 74.80 | 74.80 | 74.80 | 127,396 | +0.19(+0.26%) |
Dec 23, 2014 | 74.13 | 75.05 | 74.07 | 74.61 | 448,812 | +0.56(+0.75%) |
Dec 22, 2014 | 73.98 | 74.56 | 73.75 | 74.05 | 462,531 | +0.25(+0.33%) |
Dec 19, 2014 | 74.05 | 74.05 | 73.53 | 73.81 | 1,019,211 | +0.02(+0.02%) |
Dec 18, 2014 | 72.80 | 73.83 | 72.55 | 73.79 | 791,214 | +1.77(+2.45%) |
Dec 17, 2014 | 72.36 | 72.53 | 71.33 | 72.02 | 1,436,997 | -0.46(-0.63%) |
Dec 16, 2014 | 72.56 | 73.58 | 72.30 | 72.48 | 605,653 | -0.24(-0.33%) |
Dec 15, 2014 | 72.81 | 73.23 | 72.22 | 72.72 | 542,394 | +0.21(+0.29%) |
Dec 12, 2014 | 73.80 | 73.98 | 72.49 | 72.51 | 774,455 | -1.29(-1.75%) |
Dec 11, 2014 | 73.63 | 74.56 | 73.46 | 73.80 | 588,023 | +0.40(+0.55%) |
Dec 10, 2014 | 73.97 | 74.22 | 73.15 | 73.40 | 702,457 | -0.66(-0.89%) |
Dec 09, 2014 | 73.44 | 74.13 | 72.99 | 74.05 | 494,897 | +0.31(+0.42%) |
Dec 08, 2014 | 73.77 | 74.15 | 73.50 | 73.75 | 555,871 | +0.05(+0.06%) |
Dec 05, 2014 | 73.59 | 73.91 | 73.56 | 73.70 | 629,875 | +0.03(+0.04%) |
Dec 04, 2014 | 74.19 | 74.66 | 73.54 | 73.67 | 567,679 | -0.44(-0.59%) |
Dec 03, 2014 | 73.16 | 74.26 | 72.85 | 74.11 | 789,729 | +1.27(+1.75%) |
Dec 02, 2014 | 72.32 | 72.84 | 71.95 | 72.83 | 459,272 | +0.54(+0.74%) |