Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 77.63 | 77.74 | 76.24 | 76.86 | 2,852,456 | -1.20(-1.54%) |
Mar 30, 2015 | 78.39 | 78.61 | 77.38 | 78.06 | 2,127,900 | +0.17(+0.22%) |
Mar 27, 2015 | 79.17 | 79.29 | 77.61 | 77.89 | 2,398,231 | -0.76(-0.97%) |
Mar 26, 2015 | 77.90 | 79.44 | 76.95 | 78.65 | 4,221,655 | -0.82(-1.04%) |
Mar 25, 2015 | 82.77 | 82.77 | 79.45 | 79.48 | 2,559,893 | -2.79(-3.39%) |
Mar 24, 2015 | 83.52 | 84.06 | 81.95 | 82.26 | 2,094,834 | -1.43(-1.71%) |
Mar 23, 2015 | 84.32 | 85.14 | 83.58 | 83.69 | 2,124,965 | -0.67(-0.80%) |
Mar 20, 2015 | 84.05 | 84.90 | 83.23 | 84.36 | 2,878,658 | +0.96(+1.15%) |
Mar 19, 2015 | 82.60 | 83.68 | 82.45 | 83.41 | 2,312,445 | +1.19(+1.45%) |
Mar 18, 2015 | 82.01 | 82.73 | 80.78 | 82.21 | 3,062,055 | +1.06(+1.30%) |
Mar 17, 2015 | 81.92 | 82.46 | 80.83 | 81.16 | 1,785,842 | -1.33(-1.61%) |
Mar 16, 2015 | 82.28 | 83.50 | 81.97 | 82.48 | 1,805,082 | +0.85(+1.04%) |
Mar 13, 2015 | 82.47 | 82.79 | 80.70 | 81.63 | 2,631,565 | -1.15(-1.39%) |
Mar 12, 2015 | 80.09 | 83.00 | 79.85 | 82.79 | 3,504,601 | +0.56(+0.68%) |
Mar 11, 2015 | 83.03 | 83.18 | 80.95 | 82.22 | 3,920,711 | -1.26(-1.51%) |
Mar 10, 2015 | 85.19 | 85.77 | 83.47 | 83.48 | 2,831,807 | -2.68(-3.11%) |
Mar 09, 2015 | 86.25 | 86.72 | 85.47 | 86.16 | 2,002,867 | +0.04(+0.05%) |
Mar 06, 2015 | 87.92 | 88.61 | 85.87 | 86.12 | 1,797,470 | -2.39(-2.70%) |
Mar 05, 2015 | 88.77 | 88.77 | 87.90 | 88.51 | 1,044,613 | +0.02(+0.02%) |
Mar 04, 2015 | 87.87 | 88.64 | 86.81 | 88.50 | 1,963,857 | -0.18(-0.20%) |
Mar 03, 2015 | 90.86 | 91.18 | 88.25 | 88.67 | 2,133,242 | -2.70(-2.95%) |
Mar 02, 2015 | 90.23 | 92.39 | 89.57 | 91.37 | 2,168,083 | +1.51(+1.68%) |
Feb 27, 2015 | 90.23 | 90.71 | 89.56 | 89.86 | 1,933,216 | -0.30(-0.34%) |
Feb 26, 2015 | 89.66 | 91.12 | 89.22 | 90.16 | 2,637,508 | +1.00(+1.12%) |
Feb 25, 2015 | 90.92 | 90.92 | 88.84 | 89.16 | 2,799,932 | -2.37(-2.59%) |
Feb 24, 2015 | 92.90 | 93.09 | 90.70 | 91.53 | 1,966,103 | -1.78(-1.91%) |
Feb 23, 2015 | 93.78 | 93.94 | 92.58 | 93.31 | 2,095,751 | -0.18(-0.20%) |
Feb 20, 2015 | 92.15 | 93.68 | 90.86 | 93.49 | 2,700,335 | +1.23(+1.34%) |
Feb 19, 2015 | 91.71 | 92.29 | 91.33 | 92.26 | 3,319,443 | +0.71(+0.77%) |
Feb 18, 2015 | 89.73 | 91.60 | 88.30 | 91.55 | 3,307,491 | +1.87(+2.09%) |
Feb 17, 2015 | 88.61 | 90.07 | 88.61 | 89.68 | 1,550,984 | -0.71(-0.78%) |
Feb 13, 2015 | 90.68 | 90.39 | 90.39 | 90.39 | 1,484,373 | +0.35(+0.39%) |
Feb 12, 2015 | 89.37 | 90.64 | 89.13 | 90.03 | 2,045,543 | +0.92(+1.04%) |
Feb 11, 2015 | 87.35 | 89.21 | 87.13 | 89.11 | 2,229,408 | +1.69(+1.93%) |
Feb 10, 2015 | 86.67 | 87.46 | 85.37 | 87.42 | 1,550,102 | +1.24(+1.44%) |
Feb 09, 2015 | 86.71 | 86.96 | 85.90 | 86.18 | 1,147,839 | -0.67(-0.77%) |
Feb 06, 2015 | 87.56 | 89.17 | 86.62 | 86.85 | 2,080,373 | -0.60(-0.68%) |
Feb 05, 2015 | 87.23 | 88.13 | 86.69 | 87.45 | 1,908,606 | +0.06(+0.07%) |
Feb 04, 2015 | 84.57 | 88.40 | 84.54 | 87.39 | 5,396,351 | +2.82(+3.33%) |
Feb 03, 2015 | 82.70 | 84.62 | 81.80 | 84.57 | 2,650,268 | +1.90(+2.30%) |
Feb 02, 2015 | 81.69 | 82.74 | 80.25 | 82.67 | 2,759,457 | +1.00(+1.22%) |
Jan 30, 2015 | 83.89 | 84.73 | 81.44 | 81.67 | 2,834,715 | -3.22(-3.79%) |
Jan 29, 2015 | 84.20 | 85.26 | 83.00 | 84.89 | 3,016,421 | +1.03(+1.23%) |
Jan 28, 2015 | 87.55 | 88.15 | 83.69 | 83.85 | 6,050,232 | +1.85(+2.25%) |
Jan 27, 2015 | 83.23 | 84.08 | 81.67 | 82.00 | 3,931,424 | -2.81(-3.32%) |
Jan 26, 2015 | 85.23 | 85.63 | 81.22 | 84.82 | 6,895,670 | -4.30(-4.83%) |
Jan 23, 2015 | 88.45 | 89.91 | 88.41 | 89.12 | 2,679,008 | +0.68(+0.77%) |
Jan 22, 2015 | 89.49 | 89.61 | 87.72 | 88.44 | 3,951,938 | -1.13(-1.26%) |
Jan 21, 2015 | 89.08 | 90.12 | 88.78 | 89.56 | 1,235,613 | +0.03(+0.04%) |
Jan 20, 2015 | 89.99 | 89.99 | 88.36 | 89.53 | 1,668,778 | +0.18(+0.21%) |
Jan 16, 2015 | 87.86 | 89.52 | 86.61 | 89.35 | 2,234,635 | +1.40(+1.60%) |
Jan 15, 2015 | 91.79 | 91.88 | 87.91 | 87.94 | 2,591,040 | -3.42(-3.74%) |
Jan 14, 2015 | 91.81 | 92.12 | 90.35 | 91.36 | 1,584,523 | -0.51(-0.56%) |
Jan 13, 2015 | 93.23 | 94.55 | 91.34 | 91.87 | 1,910,310 | -0.79(-0.85%) |
Jan 12, 2015 | 93.61 | 93.89 | 92.13 | 92.66 | 1,807,530 | -1.60(-1.69%) |
Jan 09, 2015 | 93.18 | 95.65 | 93.00 | 94.26 | 2,606,599 | +1.55(+1.67%) |
Jan 08, 2015 | 91.76 | 93.60 | 91.76 | 92.71 | 3,009,589 | +1.88(+2.07%) |
Jan 07, 2015 | 90.30 | 91.09 | 89.30 | 90.83 | 1,848,570 | +1.34(+1.50%) |
Jan 06, 2015 | 91.04 | 91.84 | 89.14 | 89.49 | 2,408,346 | -2.04(-2.23%) |
Jan 05, 2015 | 92.58 | 93.42 | 91.19 | 91.53 | 1,982,139 | -1.23(-1.32%) |