Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 80.93 | 81.00 | 78.55 | 79.70 | 2,006,906 | -1.70(-2.09%) |
Mar 30, 2015 | 80.22 | 81.40 | 79.71 | 81.40 | 1,820,216 | +2.12(+2.67%) |
Mar 27, 2015 | 77.63 | 80.69 | 77.51 | 79.28 | 2,634,855 | +2.09(+2.71%) |
Mar 26, 2015 | 73.50 | 77.75 | 72.30 | 77.19 | 3,005,851 | +0.06(+0.08%) |
Mar 25, 2015 | 83.55 | 83.79 | 75.52 | 77.13 | 3,727,199 | -6.08(-7.31%) |
Mar 24, 2015 | 84.60 | 85.63 | 82.66 | 83.21 | 1,791,401 | -0.88(-1.05%) |
Mar 23, 2015 | 81.15 | 84.19 | 81.07 | 84.09 | 2,000,732 | +3.29(+4.07%) |
Mar 20, 2015 | 81.44 | 81.50 | 79.69 | 80.80 | 4,740,960 | +0.42(+0.52%) |
Mar 19, 2015 | 81.52 | 82.27 | 79.21 | 80.38 | 1,885,939 | +0.42(+0.53%) |
Mar 18, 2015 | 77.86 | 80.80 | 77.69 | 79.96 | 2,271,189 | +2.25(+2.90%) |
Mar 17, 2015 | 76.16 | 78.12 | 75.90 | 77.71 | 1,824,736 | +1.38(+1.81%) |
Mar 16, 2015 | 74.21 | 76.75 | 74.00 | 76.33 | 1,822,376 | +3.76(+5.18%) |
Mar 13, 2015 | 73.35 | 73.99 | 71.81 | 72.57 | 761,933 | -0.85(-1.16%) |
Mar 12, 2015 | 73.34 | 74.35 | 72.92 | 73.42 | 794,838 | +0.47(+0.64%) |
Mar 11, 2015 | 72.67 | 73.60 | 72.05 | 72.95 | 1,039,697 | +0.80(+1.11%) |
Mar 10, 2015 | 74.13 | 74.31 | 71.74 | 72.15 | 1,365,519 | -2.68(-3.58%) |
Mar 09, 2015 | 73.24 | 75.45 | 73.13 | 74.83 | 1,076,610 | +1.85(+2.53%) |
Mar 06, 2015 | 73.41 | 74.50 | 72.75 | 72.98 | 988,083 | -1.53(-2.05%) |
Mar 05, 2015 | 72.20 | 75.16 | 72.02 | 74.51 | 1,621,943 | +2.49(+3.46%) |
Mar 04, 2015 | 70.23 | 73.25 | 70.84 | 72.02 | 1,397,547 | +1.18(+1.67%) |
Mar 03, 2015 | 69.36 | 70.96 | 68.35 | 70.84 | 1,509,044 | +1.49(+2.15%) |
Mar 02, 2015 | 69.39 | 70.80 | 68.80 | 69.35 | 1,127,724 | -0.05(-0.07%) |
Feb 27, 2015 | 70.75 | 71.43 | 69.20 | 69.40 | 1,400,857 | -2.13(-2.98%) |
Feb 26, 2015 | 68.00 | 71.72 | 67.89 | 71.53 | 2,116,302 | +4.32(+6.43%) |
Feb 25, 2015 | 68.95 | 69.28 | 66.60 | 67.21 | 964,873 | -2.13(-3.07%) |
Feb 24, 2015 | 65.36 | 69.35 | 65.20 | 69.34 | 1,700,103 | +4.29(+6.59%) |
Feb 23, 2015 | 65.16 | 65.88 | 64.30 | 65.05 | 889,737 | -0.12(-0.18%) |
Feb 20, 2015 | 65.57 | 65.77 | 64.04 | 65.17 | 1,463,428 | -0.13(-0.20%) |
Feb 19, 2015 | 67.00 | 68.17 | 65.25 | 65.30 | 1,225,037 | -2.24(-3.32%) |
Feb 18, 2015 | 69.15 | 70.00 | 67.31 | 67.54 | 1,056,608 | -1.90(-2.74%) |
Feb 17, 2015 | 70.00 | 70.00 | 68.06 | 69.44 | 973,963 | -0.59(-0.84%) |
Feb 13, 2015 | 66.35 | 70.03 | 70.03 | 70.03 | 1,870,200 | +3.83(+5.79%) |
Feb 12, 2015 | 65.63 | 66.33 | 65.63 | 66.20 | 1,159,026 | +1.45(+2.24%) |
Feb 11, 2015 | 64.93 | 65.65 | 63.17 | 64.75 | 1,096,587 | -0.27(-0.42%) |
Feb 10, 2015 | 63.87 | 65.12 | 63.67 | 65.02 | 1,306,622 | +1.28(+2.01%) |
Feb 09, 2015 | 65.20 | 65.82 | 63.35 | 63.74 | 1,563,602 | -2.15(-3.26%) |
Feb 06, 2015 | 67.50 | 68.50 | 65.53 | 65.89 | 1,302,192 | -1.50(-2.23%) |
Feb 05, 2015 | 67.66 | 68.73 | 66.50 | 67.39 | 1,322,893 | -0.94(-1.38%) |
Feb 04, 2015 | 67.53 | 69.40 | 66.76 | 68.33 | 1,499,558 | -0.19(-0.28%) |
Feb 03, 2015 | 68.74 | 70.00 | 67.05 | 68.52 | 2,551,734 | -0.20(-0.29%) |
Feb 02, 2015 | 73.08 | 74.00 | 66.88 | 68.72 | 3,348,028 | -5.15(-6.97%) |
Jan 30, 2015 | 74.64 | 75.17 | 73.31 | 73.87 | 1,623,369 | -1.89(-2.49%) |
Jan 29, 2015 | 72.70 | 75.88 | 72.24 | 75.76 | 2,636,706 | +0.26(+0.34%) |
Jan 28, 2015 | 75.00 | 78.05 | 74.22 | 75.50 | 3,062,163 | +1.75(+2.37%) |
Jan 27, 2015 | 73.00 | 73.88 | 71.50 | 73.75 | 1,246,491 | +0.60(+0.82%) |
Jan 26, 2015 | 72.40 | 74.00 | 72.30 | 73.15 | 1,571,806 | -0.22(-0.30%) |
Jan 23, 2015 | 70.72 | 74.34 | 70.57 | 73.37 | 1,677,595 | +2.76(+3.91%) |
Jan 22, 2015 | 69.54 | 70.68 | 67.03 | 70.61 | 1,332,428 | +1.77(+2.57%) |
Jan 21, 2015 | 67.61 | 70.80 | 67.57 | 68.84 | 1,451,616 | +0.88(+1.29%) |
Jan 20, 2015 | 65.75 | 68.20 | 65.23 | 67.96 | 1,096,239 | +2.15(+3.27%) |
Jan 16, 2015 | 64.02 | 66.42 | 63.81 | 65.81 | 1,392,888 | +1.42(+2.21%) |
Jan 15, 2015 | 64.23 | 64.94 | 63.60 | 64.39 | 1,246,849 | -0.20(-0.31%) |
Jan 14, 2015 | 64.65 | 65.45 | 63.11 | 64.59 | 980,702 | -0.43(-0.66%) |
Jan 13, 2015 | 65.74 | 67.59 | 63.61 | 65.02 | 1,230,742 | -0.50(-0.76%) |
Jan 12, 2015 | 67.39 | 67.99 | 64.80 | 65.52 | 1,259,221 | -1.59(-2.37%) |
Jan 09, 2015 | 68.45 | 68.45 | 66.61 | 67.11 | 934,190 | -0.58(-0.86%) |
Jan 08, 2015 | 67.95 | 69.69 | 67.13 | 67.69 | 2,514,565 | +1.04(+1.56%) |
Jan 07, 2015 | 65.01 | 66.76 | 63.51 | 66.65 | 2,122,229 | +1.98(+3.06%) |
Jan 06, 2015 | 67.93 | 67.99 | 63.02 | 64.67 | 3,749,890 | -2.96(-4.38%) |
Jan 05, 2015 | 71.23 | 71.30 | 67.06 | 67.63 | 4,534,736 | -2.77(-3.93%) |