Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 83.48 | 83.51 | 83.44 | 83.46 | 467,771 | -0.00(-0.00%) |
Mar 30, 2015 | 83.44 | 83.48 | 83.43 | 83.46 | 2,799,868 | +0.02(+0.02%) |
Mar 27, 2015 | 83.42 | 83.45 | 83.42 | 83.44 | 291,517 | +0.03(+0.04%) |
Mar 26, 2015 | 83.42 | 83.43 | 83.39 | 83.41 | 266,263 | -0.04(-0.05%) |
Mar 25, 2015 | 83.43 | 83.48 | 83.39 | 83.45 | 257,099 | -0.01(-0.01%) |
Mar 24, 2015 | 83.43 | 83.47 | 83.42 | 83.46 | 289,867 | -0.02(-0.02%) |
Mar 23, 2015 | 83.41 | 83.48 | 83.39 | 83.48 | 769,342 | +0.07(+0.08%) |
Mar 20, 2015 | 83.39 | 83.48 | 83.39 | 83.41 | 394,255 | +0.01(+0.01%) |
Mar 19, 2015 | 83.39 | 83.42 | 83.36 | 83.40 | 310,874 | -0.06(-0.07%) |
Mar 18, 2015 | 83.39 | 83.48 | 83.39 | 83.46 | 236,376 | +0.03(+0.04%) |
Mar 17, 2015 | 83.39 | 83.43 | 83.39 | 83.43 | 2,773,324 | +0.02(+0.02%) |
Mar 16, 2015 | 83.44 | 83.44 | 83.40 | 83.41 | 1,362,639 | -0.02(-0.02%) |
Mar 13, 2015 | 83.39 | 83.43 | 83.37 | 83.43 | 399,027 | +0.03(+0.04%) |
Mar 12, 2015 | 83.39 | 83.41 | 83.37 | 83.39 | 112,383 | -0.02(-0.02%) |
Mar 11, 2015 | 83.38 | 83.41 | 83.35 | 83.41 | 314,704 | -0.05(-0.06%) |
Mar 10, 2015 | 83.39 | 83.46 | 83.39 | 83.46 | 268,046 | +0.01(+0.01%) |
Mar 09, 2015 | 83.39 | 83.45 | 83.36 | 83.45 | 503,663 | +0.08(+0.10%) |
Mar 06, 2015 | 83.35 | 83.37 | 83.34 | 83.37 | 216,227 | -0.01(-0.01%) |
Mar 05, 2015 | 83.34 | 83.39 | 83.34 | 83.38 | 175,672 | +0.02(+0.03%) |
Mar 04, 2015 | 83.36 | 83.37 | 83.35 | 83.35 | 392,642 | +0.00(+0.00%) |
Mar 03, 2015 | 83.32 | 83.35 | 83.32 | 83.35 | 378,720 | +0.01(+0.01%) |
Mar 02, 2015 | 83.34 | 83.37 | 83.28 | 83.34 | 6,020,239 | -0.01(-0.01%) |
Feb 27, 2015 | 83.40 | 83.40 | 83.34 | 83.35 | 440,007 | -0.02(-0.02%) |
Feb 26, 2015 | 83.37 | 83.37 | 83.29 | 83.37 | 302,479 | +0.04(+0.05%) |
Feb 25, 2015 | 83.34 | 83.39 | 83.33 | 83.33 | 880,491 | -0.02(-0.03%) |
Feb 24, 2015 | 83.36 | 83.40 | 83.33 | 83.36 | 266,432 | +0.02(+0.02%) |
Feb 23, 2015 | 83.33 | 83.36 | 83.32 | 83.34 | 360,253 | -0.00(-0.00%) |
Feb 20, 2015 | 83.37 | 83.38 | 83.33 | 83.34 | 192,578 | -0.01(-0.01%) |
Feb 19, 2015 | 83.33 | 83.40 | 83.33 | 83.36 | 331,394 | +0.02(+0.03%) |
Feb 18, 2015 | 83.31 | 83.35 | 83.31 | 83.33 | 2,460,827 | +0.02(+0.03%) |
Feb 17, 2015 | 83.31 | 83.33 | 83.29 | 83.31 | 2,602,489 | +0.02(+0.02%) |
Feb 13, 2015 | 83.31 | 83.29 | 83.29 | 83.29 | 250,437 | -0.01(-0.01%) |
Feb 12, 2015 | 83.27 | 83.31 | 83.27 | 83.30 | 360,063 | +0.03(+0.04%) |
Feb 11, 2015 | 83.30 | 83.32 | 83.26 | 83.26 | 286,665 | -0.02(-0.03%) |
Feb 10, 2015 | 83.30 | 83.33 | 83.26 | 83.29 | 316,180 | +0.02(+0.02%) |
Feb 09, 2015 | 83.18 | 83.35 | 83.18 | 83.27 | 332,652 | +0.09(+0.11%) |
Feb 06, 2015 | 83.28 | 83.28 | 83.18 | 83.18 | 189,638 | -0.09(-0.11%) |
Feb 05, 2015 | 83.29 | 83.29 | 83.25 | 83.27 | 620,918 | -0.01(-0.01%) |
Feb 04, 2015 | 83.26 | 83.28 | 83.26 | 83.28 | 208,793 | +0.02(+0.03%) |
Feb 03, 2015 | 83.26 | 83.31 | 83.23 | 83.26 | 2,267,758 | -0.02(-0.02%) |
Feb 02, 2015 | 83.27 | 83.30 | 83.26 | 83.27 | 1,138,323 | -0.03(-0.04%) |
Jan 30, 2015 | 83.24 | 83.31 | 83.24 | 83.31 | 261,329 | +0.05(+0.06%) |
Jan 29, 2015 | 83.25 | 83.26 | 83.25 | 83.25 | 244,025 | -0.01(-0.01%) |
Jan 28, 2015 | 83.27 | 83.27 | 83.23 | 83.26 | 336,791 | +0.02(+0.02%) |
Jan 27, 2015 | 83.25 | 83.26 | 83.23 | 83.25 | 296,477 | +0.00(+0.00%) |
Jan 26, 2015 | 83.24 | 83.27 | 83.23 | 83.25 | 555,311 | +0.02(+0.02%) |
Jan 23, 2015 | 83.28 | 83.28 | 83.21 | 83.23 | 371,829 | +0.00(+0.00%) |
Jan 22, 2015 | 83.25 | 83.26 | 83.20 | 83.23 | 576,298 | +0.02(+0.03%) |
Jan 21, 2015 | 83.24 | 83.27 | 83.20 | 83.21 | 433,953 | -0.07(-0.08%) |
Jan 20, 2015 | 83.20 | 83.27 | 83.20 | 83.27 | 563,440 | +0.09(+0.11%) |
Jan 16, 2015 | 83.27 | 83.27 | 83.18 | 83.18 | 406,912 | -0.06(-0.07%) |
Jan 15, 2015 | 83.25 | 83.27 | 83.23 | 83.24 | 610,931 | +0.01(+0.01%) |
Jan 14, 2015 | 83.24 | 83.28 | 83.22 | 83.23 | 261,388 | -0.02(-0.03%) |
Jan 13, 2015 | 83.21 | 83.27 | 83.19 | 83.25 | 394,257 | +0.05(+0.06%) |
Jan 12, 2015 | 83.25 | 83.25 | 83.21 | 83.21 | 409,085 | -0.02(-0.02%) |
Jan 09, 2015 | 83.21 | 83.25 | 83.20 | 83.22 | 504,263 | +0.04(+0.05%) |
Jan 08, 2015 | 83.24 | 83.25 | 83.18 | 83.18 | 447,594 | -0.09(-0.11%) |
Jan 07, 2015 | 83.21 | 83.27 | 83.18 | 83.27 | 589,054 | +0.03(+0.04%) |
Jan 06, 2015 | 83.23 | 83.26 | 83.20 | 83.24 | 256,021 | -0.02(-0.02%) |
Jan 05, 2015 | 83.21 | 83.25 | 83.20 | 83.25 | 861,491 | +0.01(+0.01%) |