Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 86.46 | 87.94 | 85.94 | 87.00 | 256,850 | -0.11(-0.13%) |
Mar 30, 2015 | 86.80 | 87.98 | 86.08 | 87.11 | 148,475 | +0.55(+0.64%) |
Mar 27, 2015 | 84.80 | 86.99 | 83.77 | 86.56 | 264,194 | +2.81(+3.36%) |
Mar 26, 2015 | 84.09 | 85.03 | 82.78 | 83.75 | 197,924 | -0.82(-0.97%) |
Mar 25, 2015 | 88.50 | 89.30 | 83.63 | 84.57 | 343,777 | -4.68(-5.24%) |
Mar 24, 2015 | 86.22 | 89.46 | 85.31 | 89.25 | 316,012 | +3.26(+3.79%) |
Mar 23, 2015 | 83.92 | 86.69 | 82.97 | 85.99 | 221,888 | +1.87(+2.22%) |
Mar 20, 2015 | 85.34 | 85.34 | 83.55 | 84.12 | 272,281 | -0.50(-0.59%) |
Mar 19, 2015 | 83.96 | 85.13 | 83.69 | 84.62 | 272,464 | +0.65(+0.77%) |
Mar 18, 2015 | 84.29 | 85.50 | 83.91 | 83.97 | 294,746 | -0.27(-0.32%) |
Mar 17, 2015 | 83.27 | 84.41 | 82.28 | 84.24 | 210,199 | +0.77(+0.92%) |
Mar 16, 2015 | 82.52 | 84.11 | 82.13 | 83.47 | 245,289 | +1.67(+2.04%) |
Mar 13, 2015 | 82.48 | 83.48 | 81.05 | 81.80 | 213,137 | -1.09(-1.31%) |
Mar 12, 2015 | 78.39 | 83.33 | 78.39 | 82.89 | 238,494 | +4.73(+6.05%) |
Mar 11, 2015 | 80.91 | 80.91 | 77.57 | 78.16 | 337,152 | +1.27(+1.65%) |
Mar 10, 2015 | 78.92 | 78.92 | 76.12 | 76.89 | 202,408 | -2.54(-3.20%) |
Mar 09, 2015 | 77.89 | 80.19 | 77.20 | 79.43 | 197,432 | +0.95(+1.21%) |
Mar 06, 2015 | 81.40 | 81.40 | 78.06 | 78.48 | 189,232 | -3.35(-4.09%) |
Mar 05, 2015 | 81.17 | 82.52 | 80.33 | 81.83 | 173,605 | +0.67(+0.83%) |
Mar 04, 2015 | 83.38 | 84.01 | 80.51 | 81.16 | 182,561 | -2.85(-3.39%) |
Mar 03, 2015 | 84.26 | 84.45 | 83.52 | 84.01 | 175,877 | -0.65(-0.77%) |
Mar 02, 2015 | 83.12 | 85.19 | 83.12 | 84.66 | 196,408 | +1.19(+1.43%) |
Feb 27, 2015 | 83.90 | 84.39 | 83.38 | 83.47 | 210,198 | -0.60(-0.71%) |
Feb 26, 2015 | 83.60 | 84.83 | 83.60 | 84.07 | 97,586 | +0.07(+0.08%) |
Feb 25, 2015 | 83.50 | 84.87 | 83.12 | 84.00 | 188,643 | +0.47(+0.56%) |
Feb 24, 2015 | 81.84 | 83.70 | 81.24 | 83.53 | 256,265 | +1.99(+2.44%) |
Feb 23, 2015 | 80.48 | 81.86 | 80.01 | 81.54 | 170,861 | +0.90(+1.12%) |
Feb 20, 2015 | 82.01 | 82.39 | 80.07 | 80.64 | 232,612 | -1.18(-1.44%) |
Feb 19, 2015 | 81.83 | 82.90 | 81.23 | 81.82 | 230,831 | +0.17(+0.21%) |
Feb 18, 2015 | 81.08 | 82.43 | 80.05 | 81.65 | 281,441 | +0.64(+0.79%) |
Feb 17, 2015 | 77.87 | 81.53 | 77.53 | 81.01 | 444,181 | +3.24(+4.17%) |
Feb 13, 2015 | 74.01 | 77.77 | 77.77 | 77.77 | 998,300 | -0.20(-0.26%) |
Feb 12, 2015 | 78.82 | 79.31 | 76.40 | 77.97 | 440,578 | -1.05(-1.33%) |
Feb 11, 2015 | 78.41 | 79.77 | 77.85 | 79.02 | 172,920 | +0.64(+0.82%) |
Feb 10, 2015 | 76.94 | 79.26 | 76.56 | 78.38 | 121,953 | +1.78(+2.32%) |
Feb 09, 2015 | 78.04 | 78.19 | 76.54 | 76.60 | 138,612 | -1.91(-2.43%) |
Feb 06, 2015 | 77.97 | 79.58 | 77.34 | 78.51 | 158,173 | +0.74(+0.95%) |
Feb 05, 2015 | 77.17 | 78.12 | 76.83 | 77.77 | 134,013 | +0.53(+0.69%) |
Feb 04, 2015 | 76.07 | 78.00 | 75.66 | 77.24 | 151,447 | +1.17(+1.54%) |
Feb 03, 2015 | 76.05 | 78.00 | 75.94 | 76.07 | 321,001 | +0.12(+0.16%) |
Feb 02, 2015 | 77.50 | 77.50 | 73.34 | 75.95 | 443,074 | -1.55(-2.00%) |
Jan 30, 2015 | 80.48 | 81.18 | 76.92 | 77.50 | 282,550 | -3.30(-4.08%) |
Jan 29, 2015 | 80.75 | 81.38 | 79.52 | 80.80 | 292,264 | +0.37(+0.46%) |
Jan 28, 2015 | 81.70 | 82.10 | 79.73 | 80.43 | 173,554 | -0.74(-0.91%) |
Jan 27, 2015 | 82.39 | 83.35 | 80.96 | 81.17 | 195,737 | -1.95(-2.35%) |
Jan 26, 2015 | 81.63 | 83.89 | 80.99 | 83.12 | 236,977 | +1.44(+1.76%) |
Jan 23, 2015 | 81.08 | 81.82 | 80.51 | 81.68 | 131,787 | +0.59(+0.73%) |
Jan 22, 2015 | 80.91 | 81.23 | 79.41 | 81.09 | 171,484 | +0.83(+1.03%) |
Jan 21, 2015 | 80.77 | 81.68 | 79.93 | 80.26 | 208,243 | -0.91(-1.12%) |
Jan 20, 2015 | 80.64 | 81.92 | 79.59 | 81.17 | 195,755 | +1.33(+1.67%) |
Jan 16, 2015 | 79.40 | 80.22 | 78.03 | 79.84 | 293,278 | -0.03(-0.04%) |
Jan 15, 2015 | 81.40 | 82.00 | 78.49 | 79.87 | 162,944 | -1.67(-2.05%) |
Jan 14, 2015 | 80.74 | 81.95 | 79.55 | 81.54 | 316,549 | -0.57(-0.69%) |
Jan 13, 2015 | 79.95 | 82.80 | 79.95 | 82.11 | 578,336 | +2.81(+3.54%) |
Jan 12, 2015 | 80.00 | 82.11 | 79.00 | 79.30 | 306,505 | -0.61(-0.76%) |
Jan 09, 2015 | 79.81 | 82.26 | 79.35 | 79.91 | 260,623 | +0.25(+0.31%) |
Jan 08, 2015 | 78.25 | 80.67 | 77.67 | 79.66 | 296,542 | +1.81(+2.32%) |
Jan 07, 2015 | 75.04 | 77.89 | 73.82 | 77.85 | 269,785 | +3.02(+4.04%) |
Jan 06, 2015 | 76.10 | 76.21 | 71.93 | 74.83 | 268,328 | -0.92(-1.21%) |
Jan 05, 2015 | 76.26 | 76.66 | 74.41 | 75.75 | 222,767 | -0.65(-0.85%) |