Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 92.23 | 92.62 | 91.72 | 91.88 | 7,159,494 | -0.50(-0.55%) |
Feb 26, 2015 | 92.88 | 93.22 | 92.24 | 92.38 | 7,055,767 | -0.74(-0.80%) |
Feb 25, 2015 | 93.96 | 93.96 | 92.76 | 93.13 | 9,151,762 | -0.35(-0.38%) |
Feb 24, 2015 | 94.08 | 94.42 | 92.24 | 93.48 | 15,950,871 | +3.58(+3.98%) |
Feb 23, 2015 | 90.47 | 90.61 | 89.52 | 89.90 | 7,020,943 | +0.03(+0.04%) |
Feb 20, 2015 | 88.73 | 89.88 | 88.12 | 89.87 | 9,087,178 | +1.04(+1.17%) |
Feb 19, 2015 | 89.69 | 90.04 | 88.58 | 88.83 | 7,381,782 | -0.84(-0.94%) |
Feb 18, 2015 | 89.36 | 89.81 | 88.88 | 89.67 | 4,660,413 | -0.01(-0.01%) |
Feb 17, 2015 | 89.43 | 89.86 | 88.57 | 89.68 | 7,530,483 | +0.09(+0.10%) |
Feb 13, 2015 | 89.69 | 89.59 | 89.59 | 89.59 | 6,367,707 | -0.22(-0.24%) |
Feb 12, 2015 | 88.73 | 89.84 | 88.24 | 89.81 | 5,734,570 | +1.48(+1.68%) |
Feb 11, 2015 | 88.56 | 88.72 | 87.92 | 88.32 | 5,687,238 | -0.29(-0.33%) |
Feb 10, 2015 | 87.11 | 88.76 | 87.00 | 88.61 | 6,563,367 | +1.87(+2.15%) |
Feb 09, 2015 | 87.18 | 87.64 | 86.51 | 86.75 | 5,299,997 | -0.56(-0.64%) |
Feb 06, 2015 | 87.50 | 87.87 | 86.84 | 87.31 | 5,274,986 | +0.04(+0.05%) |
Feb 05, 2015 | 87.26 | 87.55 | 86.60 | 87.27 | 5,584,890 | +0.46(+0.54%) |
Feb 04, 2015 | 85.75 | 87.28 | 85.47 | 86.80 | 8,449,325 | +0.94(+1.09%) |
Feb 03, 2015 | 83.98 | 85.93 | 83.92 | 85.87 | 7,455,797 | +2.25(+2.69%) |
Feb 02, 2015 | 83.90 | 84.07 | 81.33 | 83.62 | 6,259,801 | +0.01(+0.01%) |
Jan 30, 2015 | 85.16 | 85.47 | 83.58 | 83.61 | 8,742,331 | -2.56(-2.97%) |
Jan 29, 2015 | 84.19 | 86.27 | 83.68 | 86.17 | 8,154,576 | +2.31(+2.75%) |
Jan 28, 2015 | 84.32 | 86.02 | 83.75 | 83.86 | 6,141,289 | -0.34(-0.40%) |
Jan 27, 2015 | 83.90 | 84.72 | 83.59 | 84.20 | 5,753,092 | -0.96(-1.13%) |
Jan 26, 2015 | 84.36 | 85.27 | 84.12 | 85.16 | 5,235,048 | +0.79(+0.94%) |
Jan 23, 2015 | 85.04 | 85.26 | 84.32 | 84.37 | 5,090,539 | -0.56(-0.66%) |
Jan 22, 2015 | 83.58 | 85.12 | 82.90 | 84.93 | 7,248,855 | +2.03(+2.45%) |
Jan 21, 2015 | 82.51 | 83.32 | 82.07 | 82.90 | 7,367,581 | +0.22(+0.27%) |
Jan 20, 2015 | 83.94 | 84.03 | 81.95 | 82.67 | 6,663,595 | -0.70(-0.84%) |
Jan 16, 2015 | 80.76 | 83.52 | 80.26 | 83.37 | 7,997,840 | +2.49(+3.08%) |
Jan 15, 2015 | 82.18 | 82.99 | 80.73 | 80.88 | 8,610,417 | -1.31(-1.59%) |
Jan 14, 2015 | 82.01 | 82.80 | 81.57 | 82.18 | 6,724,694 | -0.87(-1.05%) |
Jan 13, 2015 | 84.40 | 84.91 | 82.59 | 83.06 | 6,737,886 | -0.55(-0.66%) |
Jan 12, 2015 | 84.21 | 84.31 | 83.32 | 83.61 | 6,235,610 | -0.38(-0.45%) |
Jan 09, 2015 | 85.58 | 85.58 | 83.93 | 83.98 | 7,140,797 | -1.47(-1.71%) |
Jan 08, 2015 | 84.37 | 85.67 | 84.09 | 85.45 | 8,077,299 | +1.85(+2.21%) |
Jan 07, 2015 | 81.90 | 83.65 | 81.67 | 83.60 | 6,356,874 | +2.77(+3.43%) |
Jan 06, 2015 | 81.73 | 81.73 | 80.34 | 80.83 | 6,135,833 | -0.25(-0.31%) |
Jan 05, 2015 | 82.30 | 82.30 | 80.70 | 81.08 | 7,341,296 | -1.74(-2.10%) |
Jan 02, 2015 | 84.20 | 84.60 | 82.21 | 82.82 | 5,401,361 | -1.23(-1.47%) |
Dec 31, 2014 | 83.87 | 84.05 | 84.05 | 84.05 | 7,270,671 | +0.56(+0.67%) |
Dec 30, 2014 | 83.62 | 83.86 | 83.15 | 83.49 | 3,656,511 | -0.21(-0.25%) |
Dec 29, 2014 | 82.94 | 83.91 | 82.68 | 83.70 | 4,362,051 | +0.62(+0.75%) |
Dec 26, 2014 | 83.26 | 83.53 | 82.86 | 83.07 | 3,240,748 | +0.15(+0.18%) |
Dec 24, 2014 | 83.31 | 82.92 | 82.92 | 82.92 | 2,271,772 | -0.16(-0.19%) |
Dec 23, 2014 | 83.00 | 83.43 | 82.73 | 83.08 | 5,080,227 | +0.21(+0.25%) |
Dec 22, 2014 | 81.87 | 82.93 | 81.86 | 82.87 | 6,723,375 | +1.26(+1.54%) |
Dec 19, 2014 | 80.81 | 81.67 | 80.72 | 81.61 | 15,612,166 | +1.01(+1.25%) |
Dec 18, 2014 | 80.34 | 80.62 | 79.51 | 80.61 | 8,224,419 | +1.39(+1.75%) |
Dec 17, 2014 | 78.14 | 79.38 | 77.74 | 79.22 | 7,608,074 | +1.51(+1.94%) |
Dec 16, 2014 | 79.57 | 80.26 | 77.66 | 77.72 | 9,780,773 | -2.39(-2.99%) |
Dec 15, 2014 | 80.08 | 81.06 | 79.50 | 80.11 | 6,839,268 | +0.22(+0.27%) |
Dec 12, 2014 | 79.82 | 81.07 | 79.58 | 79.89 | 7,474,916 | -0.39(-0.49%) |
Dec 11, 2014 | 79.49 | 81.19 | 79.39 | 80.29 | 8,572,129 | +1.06(+1.34%) |
Dec 10, 2014 | 79.56 | 80.25 | 79.12 | 79.22 | 6,690,350 | -0.56(-0.70%) |
Dec 09, 2014 | 79.82 | 80.05 | 78.94 | 79.78 | 6,594,986 | -0.63(-0.79%) |
Dec 08, 2014 | 79.84 | 80.83 | 79.80 | 80.41 | 8,273,216 | +0.63(+0.79%) |
Dec 05, 2014 | 79.08 | 79.81 | 79.00 | 79.78 | 5,806,306 | +0.55(+0.70%) |
Dec 04, 2014 | 78.59 | 79.36 | 78.29 | 79.23 | 6,528,497 | +0.29(+0.37%) |
Dec 03, 2014 | 78.55 | 79.06 | 78.50 | 78.94 | 5,443,979 | +0.34(+0.44%) |
Dec 02, 2014 | 78.96 | 79.27 | 78.46 | 78.60 | 5,841,858 | -0.20(-0.25%) |