Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 87.60 | 87.79 | 87.09 | 87.36 | 129,428 | -0.26(-0.30%) |
Feb 26, 2015 | 87.44 | 87.81 | 87.16 | 87.62 | 109,269 | +0.60(+0.68%) |
Feb 25, 2015 | 87.28 | 87.49 | 86.76 | 87.02 | 143,389 | -0.45(-0.52%) |
Feb 24, 2015 | 86.32 | 87.51 | 85.73 | 87.47 | 311,345 | +1.15(+1.34%) |
Feb 23, 2015 | 86.76 | 86.76 | 86.01 | 86.32 | 248,758 | -0.54(-0.62%) |
Feb 20, 2015 | 86.11 | 86.92 | 85.90 | 86.86 | 703,276 | +0.51(+0.60%) |
Feb 19, 2015 | 85.99 | 86.60 | 85.86 | 86.35 | 240,841 | +0.23(+0.27%) |
Feb 18, 2015 | 86.24 | 86.36 | 85.77 | 86.11 | 169,483 | -0.23(-0.26%) |
Feb 17, 2015 | 86.03 | 86.44 | 85.77 | 86.34 | 884,562 | +0.27(+0.31%) |
Feb 13, 2015 | 85.85 | 86.07 | 86.07 | 86.07 | 272,428 | +0.60(+0.71%) |
Feb 12, 2015 | 84.37 | 85.49 | 84.37 | 85.46 | 345,760 | +1.34(+1.60%) |
Feb 11, 2015 | 83.86 | 84.42 | 83.58 | 84.12 | 356,876 | +0.27(+0.32%) |
Feb 10, 2015 | 82.11 | 83.88 | 81.88 | 83.85 | 465,386 | +2.74(+3.38%) |
Feb 09, 2015 | 81.86 | 81.86 | 80.90 | 81.11 | 563,068 | -0.87(-1.06%) |
Feb 06, 2015 | 82.54 | 83.23 | 81.77 | 81.97 | 371,870 | -0.45(-0.55%) |
Feb 05, 2015 | 81.96 | 82.46 | 81.52 | 82.42 | 258,378 | +0.79(+0.97%) |
Feb 04, 2015 | 81.11 | 82.21 | 81.08 | 81.63 | 372,580 | +0.31(+0.38%) |
Feb 03, 2015 | 80.25 | 81.36 | 80.13 | 81.32 | 233,239 | +1.42(+1.77%) |
Feb 02, 2015 | 79.84 | 80.16 | 78.24 | 79.91 | 342,778 | +0.21(+0.26%) |
Jan 30, 2015 | 80.38 | 81.10 | 79.58 | 79.70 | 538,221 | -1.60(-1.96%) |
Jan 29, 2015 | 80.97 | 81.55 | 79.78 | 81.30 | 243,249 | +0.05(+0.07%) |
Jan 28, 2015 | 82.76 | 83.42 | 81.19 | 81.24 | 349,584 | -0.39(-0.48%) |
Jan 27, 2015 | 82.04 | 82.40 | 81.60 | 81.63 | 392,089 | -1.48(-1.78%) |
Jan 26, 2015 | 82.78 | 83.30 | 82.17 | 83.11 | 130,746 | +0.15(+0.18%) |
Jan 23, 2015 | 82.80 | 83.33 | 82.55 | 82.96 | 208,715 | -0.22(-0.26%) |
Jan 22, 2015 | 82.60 | 83.24 | 81.07 | 83.17 | 505,601 | +0.50(+0.60%) |
Jan 21, 2015 | 81.59 | 83.04 | 81.24 | 82.68 | 160,268 | +0.93(+1.14%) |
Jan 20, 2015 | 81.32 | 82.04 | 80.70 | 81.75 | 146,135 | +0.84(+1.04%) |
Jan 16, 2015 | 79.75 | 81.02 | 79.41 | 80.91 | 324,067 | +0.87(+1.09%) |
Jan 15, 2015 | 81.31 | 81.75 | 79.97 | 80.03 | 245,051 | -0.64(-0.79%) |
Jan 14, 2015 | 80.35 | 81.48 | 79.84 | 80.67 | 458,876 | -0.46(-0.57%) |
Jan 13, 2015 | 82.53 | 83.54 | 80.72 | 81.13 | 192,459 | -0.80(-0.98%) |
Jan 12, 2015 | 83.18 | 83.18 | 81.54 | 81.94 | 211,541 | -1.61(-1.92%) |
Jan 09, 2015 | 83.83 | 83.88 | 82.54 | 83.54 | 155,575 | +0.05(+0.05%) |
Jan 08, 2015 | 81.91 | 83.63 | 81.91 | 83.50 | 233,953 | +2.41(+2.97%) |
Jan 07, 2015 | 80.76 | 81.45 | 80.28 | 81.09 | 266,571 | +0.79(+0.99%) |
Jan 06, 2015 | 82.18 | 82.26 | 80.06 | 80.30 | 415,373 | -1.83(-2.23%) |
Jan 05, 2015 | 83.35 | 83.51 | 82.10 | 82.13 | 228,940 | -1.58(-1.89%) |
Jan 02, 2015 | 84.15 | 84.62 | 82.92 | 83.70 | 245,061 | -0.07(-0.09%) |
Dec 31, 2014 | 84.34 | 83.78 | 83.78 | 83.78 | 107,219 | -0.43(-0.51%) |
Dec 30, 2014 | 84.16 | 84.61 | 84.16 | 84.21 | 134,086 | -0.53(-0.63%) |
Dec 29, 2014 | 84.94 | 84.96 | 84.45 | 84.74 | 75,622 | -0.24(-0.29%) |
Dec 26, 2014 | 85.09 | 85.35 | 84.89 | 84.98 | 74,290 | +0.11(+0.13%) |
Dec 24, 2014 | 85.05 | 84.88 | 84.88 | 84.88 | 75,175 | +0.13(+0.15%) |
Dec 23, 2014 | 85.30 | 85.64 | 84.72 | 84.75 | 366,023 | -0.19(-0.22%) |
Dec 22, 2014 | 84.11 | 85.03 | 84.00 | 84.94 | 140,737 | +1.03(+1.23%) |
Dec 19, 2014 | 84.36 | 84.36 | 83.30 | 83.91 | 215,153 | +0.01(+0.01%) |
Dec 18, 2014 | 83.69 | 83.90 | 83.12 | 83.90 | 233,477 | +1.57(+1.90%) |
Dec 17, 2014 | 80.74 | 82.54 | 80.19 | 82.33 | 302,609 | +1.74(+2.15%) |
Dec 16, 2014 | 80.80 | 82.32 | 80.48 | 80.60 | 318,944 | -0.55(-0.68%) |
Dec 15, 2014 | 82.31 | 83.12 | 80.88 | 81.15 | 408,628 | -0.76(-0.93%) |
Dec 12, 2014 | 82.56 | 83.10 | 81.83 | 81.91 | 442,895 | -1.38(-1.65%) |
Dec 11, 2014 | 83.26 | 84.29 | 83.10 | 83.29 | 686,650 | +0.39(+0.47%) |
Dec 10, 2014 | 84.07 | 84.52 | 82.74 | 82.90 | 248,687 | -1.61(-1.91%) |
Dec 09, 2014 | 83.32 | 84.69 | 83.09 | 84.51 | 240,644 | -0.01(-0.01%) |
Dec 08, 2014 | 85.57 | 85.91 | 84.00 | 84.52 | 450,278 | -1.21(-1.41%) |
Dec 05, 2014 | 85.14 | 85.74 | 84.98 | 85.72 | 134,898 | +0.85(+1.00%) |
Dec 04, 2014 | 85.05 | 85.42 | 84.40 | 84.87 | 276,109 | +0.07(+0.08%) |
Dec 03, 2014 | 83.46 | 84.88 | 83.43 | 84.80 | 394,762 | +1.74(+2.10%) |
Dec 02, 2014 | 82.35 | 83.09 | 82.01 | 83.06 | 200,701 | +0.52(+0.63%) |