Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 87.58 | 87.77 | 87.07 | 87.34 | 129,455 | -0.26(-0.30%) |
Feb 26, 2015 | 87.42 | 87.79 | 87.14 | 87.60 | 109,292 | +0.60(+0.68%) |
Feb 25, 2015 | 87.27 | 87.47 | 86.74 | 87.00 | 143,419 | -0.45(-0.52%) |
Feb 24, 2015 | 86.30 | 87.49 | 85.72 | 87.46 | 311,411 | +1.15(+1.34%) |
Feb 23, 2015 | 86.74 | 86.74 | 85.99 | 86.30 | 248,810 | -0.54(-0.62%) |
Feb 20, 2015 | 86.09 | 86.91 | 85.89 | 86.84 | 703,425 | +0.51(+0.60%) |
Feb 19, 2015 | 85.97 | 86.58 | 85.84 | 86.33 | 240,892 | +0.23(+0.27%) |
Feb 18, 2015 | 86.22 | 86.35 | 85.75 | 86.09 | 169,519 | -0.23(-0.26%) |
Feb 17, 2015 | 86.01 | 86.42 | 85.75 | 86.32 | 884,750 | +0.27(+0.31%) |
Feb 13, 2015 | 85.83 | 86.05 | 86.05 | 86.05 | 272,486 | +0.60(+0.71%) |
Feb 12, 2015 | 84.35 | 85.47 | 84.35 | 85.44 | 345,833 | +1.34(+1.60%) |
Feb 11, 2015 | 83.84 | 84.40 | 83.56 | 84.10 | 356,952 | +0.27(+0.32%) |
Feb 10, 2015 | 82.09 | 83.86 | 81.86 | 83.83 | 465,485 | +2.74(+3.38%) |
Feb 09, 2015 | 81.84 | 81.84 | 80.88 | 81.09 | 563,188 | -0.87(-1.06%) |
Feb 06, 2015 | 82.52 | 83.21 | 81.75 | 81.96 | 371,949 | -0.45(-0.55%) |
Feb 05, 2015 | 81.95 | 82.44 | 81.50 | 82.41 | 258,433 | +0.79(+0.97%) |
Feb 04, 2015 | 81.09 | 82.19 | 81.06 | 81.61 | 372,659 | +0.31(+0.38%) |
Feb 03, 2015 | 80.23 | 81.34 | 80.12 | 81.31 | 233,288 | +1.42(+1.77%) |
Feb 02, 2015 | 79.83 | 80.14 | 78.22 | 79.89 | 342,851 | +0.21(+0.26%) |
Jan 30, 2015 | 80.36 | 81.08 | 79.57 | 79.68 | 538,335 | -1.60(-1.96%) |
Jan 29, 2015 | 80.95 | 81.53 | 79.76 | 81.28 | 243,301 | +0.05(+0.07%) |
Jan 28, 2015 | 82.74 | 83.40 | 81.17 | 81.22 | 349,658 | -0.39(-0.48%) |
Jan 27, 2015 | 82.03 | 82.38 | 81.59 | 81.61 | 392,172 | -1.48(-1.78%) |
Jan 26, 2015 | 82.76 | 83.28 | 82.15 | 83.09 | 130,774 | +0.15(+0.18%) |
Jan 23, 2015 | 82.78 | 83.32 | 82.53 | 82.94 | 208,759 | -0.22(-0.26%) |
Jan 22, 2015 | 82.59 | 83.23 | 81.05 | 83.15 | 505,708 | +0.50(+0.60%) |
Jan 21, 2015 | 81.58 | 83.02 | 81.22 | 82.66 | 160,302 | +0.93(+1.14%) |
Jan 20, 2015 | 81.31 | 82.03 | 80.68 | 81.73 | 146,166 | +0.84(+1.04%) |
Jan 16, 2015 | 79.74 | 81.00 | 79.39 | 80.89 | 324,136 | +0.87(+1.09%) |
Jan 15, 2015 | 81.29 | 81.73 | 79.95 | 80.02 | 245,103 | -0.64(-0.79%) |
Jan 14, 2015 | 80.33 | 81.46 | 79.82 | 80.66 | 458,973 | -0.46(-0.57%) |
Jan 13, 2015 | 82.51 | 83.52 | 80.70 | 81.12 | 192,500 | -0.80(-0.98%) |
Jan 12, 2015 | 83.16 | 83.16 | 81.52 | 81.92 | 211,586 | -1.60(-1.92%) |
Jan 09, 2015 | 83.81 | 83.86 | 82.52 | 83.52 | 155,608 | +0.05(+0.05%) |
Jan 08, 2015 | 81.89 | 83.61 | 81.89 | 83.48 | 234,003 | +2.41(+2.97%) |
Jan 07, 2015 | 80.74 | 81.43 | 80.26 | 81.07 | 266,628 | +0.79(+0.99%) |
Jan 06, 2015 | 82.16 | 82.25 | 80.04 | 80.28 | 415,462 | -1.83(-2.23%) |
Jan 05, 2015 | 83.33 | 83.49 | 82.08 | 82.11 | 228,989 | -1.58(-1.89%) |
Jan 02, 2015 | 84.13 | 84.61 | 82.90 | 83.69 | 245,113 | -0.07(-0.09%) |
Dec 31, 2014 | 84.32 | 83.76 | 83.76 | 83.76 | 107,242 | -0.43(-0.51%) |
Dec 30, 2014 | 84.15 | 84.59 | 84.15 | 84.19 | 134,114 | -0.53(-0.63%) |
Dec 29, 2014 | 84.92 | 84.94 | 84.43 | 84.72 | 75,638 | -0.24(-0.29%) |
Dec 26, 2014 | 85.08 | 85.33 | 84.87 | 84.97 | 74,306 | +0.11(+0.13%) |
Dec 24, 2014 | 85.03 | 84.86 | 84.86 | 84.86 | 75,191 | +0.13(+0.15%) |
Dec 23, 2014 | 85.29 | 85.62 | 84.70 | 84.73 | 366,101 | -0.19(-0.22%) |
Dec 22, 2014 | 84.09 | 85.01 | 83.98 | 84.92 | 140,767 | +1.03(+1.23%) |
Dec 19, 2014 | 84.35 | 84.35 | 83.28 | 83.89 | 215,198 | +0.01(+0.01%) |
Dec 18, 2014 | 83.68 | 83.88 | 83.10 | 83.88 | 233,527 | +1.57(+1.90%) |
Dec 17, 2014 | 80.72 | 82.52 | 80.17 | 82.32 | 302,673 | +1.74(+2.15%) |
Dec 16, 2014 | 80.79 | 82.30 | 80.46 | 80.58 | 319,012 | -0.55(-0.68%) |
Dec 15, 2014 | 82.29 | 83.10 | 80.87 | 81.14 | 408,715 | -0.76(-0.93%) |
Dec 12, 2014 | 82.54 | 83.09 | 81.82 | 81.90 | 442,989 | -1.38(-1.65%) |
Dec 11, 2014 | 83.25 | 84.28 | 83.09 | 83.27 | 686,795 | +0.39(+0.47%) |
Dec 10, 2014 | 84.05 | 84.50 | 82.73 | 82.88 | 248,739 | -1.61(-1.91%) |
Dec 09, 2014 | 83.30 | 84.67 | 83.07 | 84.49 | 240,695 | -0.01(-0.01%) |
Dec 08, 2014 | 85.55 | 85.89 | 83.98 | 84.50 | 450,374 | -1.21(-1.41%) |
Dec 05, 2014 | 85.12 | 85.72 | 84.96 | 85.71 | 134,927 | +0.85(+1.00%) |
Dec 04, 2014 | 85.04 | 85.40 | 84.38 | 84.86 | 276,167 | +0.07(+0.08%) |
Dec 03, 2014 | 83.44 | 84.87 | 83.41 | 84.79 | 394,846 | +1.74(+2.10%) |
Dec 02, 2014 | 82.33 | 83.07 | 81.99 | 83.04 | 200,744 | +0.52(+0.63%) |