Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 78.16 | 79.43 | 77.55 | 79.29 | 1,204,384 | +1.38(+1.78%) |
Feb 26, 2015 | 78.47 | 78.47 | 77.36 | 77.91 | 822,284 | -0.74(-0.94%) |
Feb 25, 2015 | 78.65 | 79.43 | 78.42 | 78.64 | 779,355 | -0.21(-0.26%) |
Feb 24, 2015 | 79.95 | 79.95 | 78.52 | 78.85 | 1,090,026 | -1.56(-1.94%) |
Feb 23, 2015 | 79.57 | 80.50 | 79.18 | 80.42 | 1,078,921 | +1.04(+1.31%) |
Feb 20, 2015 | 78.37 | 79.76 | 77.77 | 79.37 | 2,482,502 | +0.94(+1.20%) |
Feb 19, 2015 | 80.78 | 81.23 | 78.24 | 78.44 | 1,113,895 | -2.61(-3.22%) |
Feb 18, 2015 | 80.32 | 81.14 | 79.53 | 81.04 | 682,582 | +0.35(+0.43%) |
Feb 17, 2015 | 81.46 | 81.96 | 80.40 | 80.69 | 1,157,636 | -0.71(-0.87%) |
Feb 13, 2015 | 82.51 | 81.40 | 81.40 | 81.40 | 711,597 | -1.26(-1.53%) |
Feb 12, 2015 | 83.07 | 83.18 | 82.27 | 82.66 | 1,111,423 | -0.44(-0.52%) |
Feb 11, 2015 | 83.26 | 83.43 | 82.41 | 83.10 | 951,196 | -0.06(-0.07%) |
Feb 10, 2015 | 82.92 | 83.31 | 82.11 | 83.16 | 1,226,723 | +0.37(+0.45%) |
Feb 09, 2015 | 83.00 | 83.65 | 82.72 | 82.79 | 744,699 | -0.21(-0.25%) |
Feb 06, 2015 | 84.45 | 84.45 | 82.41 | 83.00 | 993,649 | -1.61(-1.90%) |
Feb 05, 2015 | 83.98 | 84.78 | 83.52 | 84.61 | 958,232 | +1.12(+1.34%) |
Feb 04, 2015 | 83.33 | 83.97 | 82.58 | 83.49 | 983,520 | -0.29(-0.35%) |
Feb 03, 2015 | 82.86 | 83.83 | 82.50 | 83.78 | 897,363 | +1.28(+1.55%) |
Feb 02, 2015 | 81.70 | 82.59 | 80.14 | 82.50 | 1,145,354 | +0.98(+1.20%) |
Jan 30, 2015 | 81.94 | 82.98 | 81.44 | 81.53 | 1,818,157 | -0.87(-1.06%) |
Jan 29, 2015 | 82.20 | 82.78 | 81.43 | 82.40 | 964,401 | +0.32(+0.39%) |
Jan 28, 2015 | 83.46 | 83.96 | 82.06 | 82.08 | 1,106,379 | -1.01(-1.22%) |
Jan 27, 2015 | 83.32 | 83.58 | 82.79 | 83.09 | 1,341,276 | -0.43(-0.51%) |
Jan 26, 2015 | 84.28 | 84.28 | 82.29 | 83.52 | 1,517,023 | -0.79(-0.93%) |
Jan 23, 2015 | 85.89 | 85.91 | 84.04 | 84.30 | 734,162 | -0.95(-1.11%) |
Jan 22, 2015 | 83.67 | 85.36 | 83.20 | 85.25 | 848,838 | +2.15(+2.59%) |
Jan 21, 2015 | 82.16 | 83.26 | 81.65 | 83.10 | 573,536 | +0.06(+0.07%) |
Jan 20, 2015 | 84.54 | 84.89 | 82.65 | 83.04 | 961,754 | -1.05(-1.25%) |
Jan 16, 2015 | 83.29 | 84.22 | 82.91 | 84.09 | 936,368 | +0.58(+0.69%) |
Jan 15, 2015 | 84.77 | 84.88 | 83.12 | 83.52 | 1,453,361 | -1.18(-1.39%) |
Jan 14, 2015 | 83.33 | 84.70 | 82.68 | 84.69 | 927,077 | +1.03(+1.23%) |
Jan 13, 2015 | 83.67 | 83.97 | 82.90 | 83.66 | 830,371 | +0.07(+0.08%) |
Jan 12, 2015 | 82.65 | 83.77 | 82.55 | 83.59 | 1,010,586 | +1.17(+1.41%) |
Jan 09, 2015 | 82.48 | 82.95 | 81.91 | 82.43 | 1,506,347 | -0.04(-0.05%) |
Jan 08, 2015 | 82.50 | 82.67 | 81.70 | 82.46 | 1,012,827 | -0.41(-0.49%) |
Jan 07, 2015 | 81.47 | 82.93 | 80.88 | 82.87 | 1,990,415 | +1.84(+2.27%) |
Jan 06, 2015 | 80.56 | 81.46 | 80.36 | 81.03 | 965,068 | +0.88(+1.10%) |
Jan 05, 2015 | 79.60 | 80.79 | 79.47 | 80.15 | 929,804 | +0.40(+0.50%) |
Jan 02, 2015 | 79.38 | 80.03 | 78.99 | 79.75 | 807,336 | +0.69(+0.88%) |
Dec 31, 2014 | 80.45 | 79.06 | 79.06 | 79.06 | 1,262,096 | -1.38(-1.72%) |
Dec 30, 2014 | 79.62 | 80.64 | 79.48 | 80.45 | 1,472,287 | +0.82(+1.04%) |
Dec 29, 2014 | 79.34 | 80.35 | 79.02 | 79.62 | 680,882 | +0.23(+0.29%) |
Dec 26, 2014 | 78.90 | 79.61 | 78.90 | 79.39 | 391,969 | +0.41(+0.52%) |
Dec 24, 2014 | 79.35 | 78.99 | 78.99 | 78.99 | 308,482 | -0.20(-0.25%) |
Dec 23, 2014 | 79.18 | 79.59 | 78.78 | 79.18 | 618,578 | +0.03(+0.04%) |
Dec 22, 2014 | 78.07 | 79.18 | 78.07 | 79.16 | 779,503 | +1.14(+1.46%) |
Dec 19, 2014 | 78.83 | 78.94 | 77.84 | 78.02 | 1,975,895 | -0.50(-0.64%) |
Dec 18, 2014 | 77.92 | 78.56 | 77.51 | 78.52 | 1,101,431 | +0.45(+0.57%) |
Dec 17, 2014 | 76.09 | 78.10 | 76.09 | 78.08 | 1,323,689 | +2.04(+2.68%) |
Dec 16, 2014 | 75.87 | 76.50 | 75.37 | 76.04 | 1,488,607 | +0.22(+0.29%) |
Dec 15, 2014 | 76.42 | 76.82 | 75.57 | 75.82 | 1,876,873 | -0.28(-0.37%) |
Dec 12, 2014 | 76.56 | 77.19 | 76.08 | 76.10 | 1,219,810 | -0.81(-1.05%) |
Dec 11, 2014 | 77.42 | 78.06 | 76.56 | 76.91 | 1,812,351 | -0.92(-1.18%) |
Dec 10, 2014 | 76.93 | 78.05 | 76.51 | 77.83 | 1,490,580 | +0.79(+1.02%) |
Dec 09, 2014 | 76.04 | 77.29 | 75.85 | 77.04 | 672,624 | +0.76(+0.99%) |
Dec 08, 2014 | 76.27 | 76.97 | 75.90 | 76.28 | 948,510 | +0.27(+0.35%) |
Dec 05, 2014 | 75.71 | 76.24 | 75.32 | 76.02 | 998,896 | +0.11(+0.15%) |
Dec 04, 2014 | 75.67 | 76.04 | 75.25 | 75.91 | 723,903 | +0.16(+0.21%) |
Dec 03, 2014 | 75.92 | 76.12 | 75.30 | 75.74 | 1,029,688 | -0.24(-0.31%) |
Dec 02, 2014 | 74.74 | 75.99 | 74.61 | 75.98 | 1,473,998 | +1.10(+1.47%) |