Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 81.77 | 83.20 | 81.36 | 81.45 | 225,014 | -0.64(-0.78%) |
Mar 30, 2015 | 81.65 | 82.22 | 81.64 | 82.09 | 172,374 | +0.98(+1.21%) |
Mar 27, 2015 | 80.91 | 81.19 | 80.79 | 81.11 | 161,301 | +0.25(+0.31%) |
Mar 26, 2015 | 80.75 | 81.28 | 80.47 | 80.86 | 235,940 | -0.24(-0.30%) |
Mar 25, 2015 | 82.31 | 82.49 | 81.07 | 81.10 | 283,936 | -1.16(-1.41%) |
Mar 24, 2015 | 82.76 | 82.88 | 82.26 | 82.26 | 141,484 | -0.52(-0.63%) |
Mar 23, 2015 | 82.88 | 83.16 | 82.78 | 82.78 | 248,363 | -0.18(-0.22%) |
Mar 20, 2015 | 82.64 | 83.15 | 82.64 | 82.96 | 235,810 | +0.75(+0.91%) |
Mar 19, 2015 | 82.27 | 82.48 | 82.03 | 82.21 | 221,904 | -0.37(-0.44%) |
Mar 18, 2015 | 81.37 | 82.87 | 81.09 | 82.58 | 343,476 | +1.02(+1.25%) |
Mar 17, 2015 | 81.50 | 81.74 | 81.21 | 81.56 | 169,459 | -0.22(-0.27%) |
Mar 16, 2015 | 81.05 | 81.82 | 81.05 | 81.78 | 184,218 | +1.02(+1.27%) |
Mar 13, 2015 | 81.10 | 81.14 | 80.28 | 80.76 | 157,964 | -0.47(-0.58%) |
Mar 12, 2015 | 80.41 | 81.24 | 80.41 | 81.22 | 112,448 | +1.01(+1.26%) |
Mar 11, 2015 | 80.58 | 80.58 | 80.17 | 80.21 | 150,835 | -0.14(-0.18%) |
Mar 10, 2015 | 81.04 | 81.10 | 80.33 | 80.36 | 202,961 | -1.34(-1.64%) |
Mar 09, 2015 | 81.34 | 81.81 | 81.34 | 81.69 | 229,727 | +0.36(+0.44%) |
Mar 06, 2015 | 82.23 | 82.29 | 81.20 | 81.33 | 192,930 | -1.20(-1.45%) |
Mar 05, 2015 | 82.57 | 82.62 | 82.28 | 82.53 | 111,636 | +0.15(+0.19%) |
Mar 04, 2015 | 82.52 | 82.75 | 82.06 | 82.37 | 135,640 | -0.37(-0.45%) |
Mar 03, 2015 | 82.89 | 83.03 | 82.56 | 82.75 | 122,929 | -0.31(-0.37%) |
Mar 02, 2015 | 82.61 | 83.09 | 82.56 | 83.06 | 204,460 | +0.50(+0.61%) |
Feb 27, 2015 | 82.83 | 82.89 | 82.52 | 82.55 | 366,648 | -0.27(-0.33%) |
Feb 26, 2015 | 82.89 | 82.96 | 82.58 | 82.83 | 309,241 | -0.12(-0.14%) |
Feb 25, 2015 | 82.93 | 83.18 | 82.80 | 82.94 | 443,451 | -0.05(-0.06%) |
Feb 24, 2015 | 82.83 | 83.09 | 82.64 | 83.00 | 142,807 | +0.25(+0.30%) |
Feb 23, 2015 | 82.71 | 82.77 | 82.52 | 82.75 | 130,569 | -0.05(-0.06%) |
Feb 20, 2015 | 82.15 | 82.82 | 81.86 | 82.80 | 203,042 | +0.49(+0.60%) |
Feb 19, 2015 | 82.12 | 82.44 | 81.97 | 82.31 | 240,076 | -0.05(-0.06%) |
Feb 18, 2015 | 82.24 | 82.37 | 82.06 | 82.36 | 145,558 | +0.05(+0.06%) |
Feb 17, 2015 | 82.13 | 82.40 | 81.95 | 82.31 | 178,846 | +0.11(+0.13%) |
Feb 13, 2015 | 81.91 | 82.20 | 82.20 | 82.20 | 179,510 | +0.37(+0.45%) |
Feb 12, 2015 | 81.50 | 81.86 | 81.38 | 81.83 | 163,693 | +0.78(+0.97%) |
Feb 11, 2015 | 80.96 | 81.25 | 80.67 | 81.05 | 119,953 | +0.00(+0.00%) |
Feb 10, 2015 | 80.63 | 81.11 | 80.28 | 81.05 | 109,004 | +0.86(+1.07%) |
Feb 09, 2015 | 80.30 | 80.55 | 80.01 | 80.18 | 160,149 | -0.36(-0.44%) |
Feb 06, 2015 | 80.93 | 81.18 | 80.31 | 80.54 | 134,770 | -0.19(-0.23%) |
Feb 05, 2015 | 80.18 | 80.79 | 80.18 | 80.73 | 182,423 | +0.84(+1.06%) |
Feb 04, 2015 | 79.85 | 80.41 | 79.73 | 79.89 | 296,652 | -0.32(-0.39%) |
Feb 03, 2015 | 79.50 | 80.23 | 79.34 | 80.20 | 212,888 | +1.16(+1.47%) |
Feb 02, 2015 | 78.38 | 79.07 | 77.51 | 79.04 | 189,542 | +1.02(+1.31%) |
Jan 30, 2015 | 78.66 | 79.17 | 78.02 | 78.02 | 219,843 | -1.07(-1.36%) |
Jan 29, 2015 | 78.58 | 79.23 | 77.87 | 79.09 | 182,407 | +0.69(+0.88%) |
Jan 28, 2015 | 80.02 | 80.06 | 78.35 | 78.40 | 234,677 | -1.06(-1.34%) |
Jan 27, 2015 | 79.53 | 79.97 | 79.06 | 79.47 | 201,989 | -1.01(-1.26%) |
Jan 26, 2015 | 80.19 | 80.50 | 79.85 | 80.48 | 237,399 | +0.27(+0.34%) |
Jan 23, 2015 | 80.53 | 80.65 | 80.19 | 80.21 | 338,744 | -0.44(-0.55%) |
Jan 22, 2015 | 79.95 | 80.71 | 79.21 | 80.65 | 211,022 | +1.18(+1.48%) |
Jan 21, 2015 | 78.82 | 79.62 | 78.62 | 79.48 | 406,880 | +0.43(+0.55%) |
Jan 20, 2015 | 79.19 | 79.30 | 78.34 | 79.04 | 199,039 | +0.19(+0.24%) |
Jan 16, 2015 | 77.73 | 78.95 | 77.71 | 78.86 | 149,920 | +0.97(+1.25%) |
Jan 15, 2015 | 78.86 | 78.95 | 77.83 | 77.89 | 155,173 | -0.72(-0.92%) |
Jan 14, 2015 | 78.12 | 78.65 | 77.71 | 78.61 | 198,793 | -0.47(-0.59%) |
Jan 13, 2015 | 79.83 | 80.36 | 78.54 | 79.08 | 222,416 | -0.18(-0.23%) |
Jan 12, 2015 | 80.01 | 80.01 | 78.98 | 79.26 | 228,880 | -0.63(-0.79%) |
Jan 09, 2015 | 80.69 | 80.69 | 79.63 | 79.89 | 180,667 | -0.67(-0.84%) |
Jan 08, 2015 | 79.78 | 80.61 | 79.78 | 80.56 | 251,711 | +1.49(+1.89%) |
Jan 07, 2015 | 78.80 | 79.27 | 78.63 | 79.07 | 269,459 | +0.89(+1.13%) |
Jan 06, 2015 | 79.09 | 79.27 | 77.80 | 78.18 | 338,764 | -0.77(-0.97%) |
Jan 05, 2015 | 79.84 | 80.04 | 78.77 | 78.95 | 570,850 | -1.38(-1.72%) |