Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 89.41 | 93.22 | 89.41 | 91.13 | 549,531 | +2.73(+3.09%) |
Mar 30, 2015 | 87.77 | 88.70 | 86.55 | 88.40 | 185,614 | +1.94(+2.24%) |
Mar 27, 2015 | 88.07 | 89.69 | 86.18 | 86.46 | 173,949 | -0.86(-0.98%) |
Mar 26, 2015 | 87.00 | 89.75 | 85.68 | 87.32 | 289,755 | -0.07(-0.08%) |
Mar 25, 2015 | 91.90 | 91.90 | 85.27 | 87.39 | 487,209 | -4.22(-4.61%) |
Mar 24, 2015 | 92.85 | 93.31 | 91.30 | 91.61 | 194,158 | -1.04(-1.12%) |
Mar 23, 2015 | 94.15 | 94.80 | 92.07 | 92.65 | 247,219 | -1.97(-2.08%) |
Mar 20, 2015 | 95.57 | 99.58 | 94.50 | 94.62 | 365,411 | -0.13(-0.14%) |
Mar 19, 2015 | 97.14 | 97.98 | 94.08 | 94.75 | 326,751 | -2.45(-2.52%) |
Mar 18, 2015 | 100.73 | 101.27 | 95.56 | 97.20 | 698,379 | -3.28(-3.26%) |
Mar 17, 2015 | 98.99 | 102.90 | 98.50 | 100.48 | 553,841 | +0.49(+0.49%) |
Mar 16, 2015 | 94.39 | 100.00 | 94.23 | 99.99 | 868,659 | +4.33(+4.53%) |
Mar 13, 2015 | 86.76 | 95.92 | 85.92 | 95.66 | 1,942,524 | +11.08(+13.10%) |
Mar 12, 2015 | 84.18 | 84.94 | 83.63 | 84.58 | 169,905 | +0.10(+0.12%) |
Mar 11, 2015 | 83.56 | 84.71 | 82.60 | 84.48 | 241,061 | +0.96(+1.15%) |
Mar 10, 2015 | 82.98 | 83.63 | 81.30 | 83.52 | 202,035 | +0.20(+0.24%) |
Mar 09, 2015 | 83.38 | 83.82 | 81.92 | 83.32 | 165,326 | +0.06(+0.07%) |
Mar 06, 2015 | 82.65 | 83.93 | 82.02 | 83.26 | 188,875 | +0.32(+0.39%) |
Mar 05, 2015 | 81.69 | 83.99 | 81.63 | 82.94 | 216,195 | +1.37(+1.68%) |
Mar 04, 2015 | 79.44 | 82.15 | 78.46 | 81.57 | 234,021 | +2.02(+2.54%) |
Mar 03, 2015 | 79.33 | 79.77 | 78.04 | 79.55 | 146,712 | -0.73(-0.91%) |
Mar 02, 2015 | 81.00 | 81.23 | 78.86 | 80.28 | 172,179 | -0.64(-0.79%) |
Feb 27, 2015 | 82.76 | 82.98 | 78.73 | 80.92 | 236,411 | -2.18(-2.62%) |
Feb 26, 2015 | 83.09 | 83.31 | 81.57 | 83.10 | 141,072 | -0.20(-0.24%) |
Feb 25, 2015 | 81.63 | 84.69 | 80.79 | 83.30 | 156,971 | +1.54(+1.88%) |
Feb 24, 2015 | 82.85 | 82.85 | 80.56 | 81.76 | 268,775 | -1.23(-1.48%) |
Feb 23, 2015 | 85.39 | 85.43 | 82.75 | 82.99 | 275,234 | -1.90(-2.24%) |
Feb 20, 2015 | 84.80 | 84.96 | 83.75 | 84.89 | 227,694 | +0.39(+0.46%) |
Feb 19, 2015 | 82.60 | 85.30 | 82.05 | 84.50 | 402,570 | +1.49(+1.79%) |
Feb 18, 2015 | 80.99 | 83.50 | 80.71 | 83.01 | 373,617 | +1.98(+2.44%) |
Feb 17, 2015 | 77.88 | 81.29 | 77.48 | 81.03 | 364,214 | +2.94(+3.76%) |
Feb 13, 2015 | 76.16 | 78.09 | 78.09 | 78.09 | 345,200 | +1.70(+2.23%) |
Feb 12, 2015 | 75.58 | 76.42 | 74.47 | 76.39 | 166,652 | +1.24(+1.65%) |
Feb 11, 2015 | 74.54 | 75.68 | 74.54 | 75.15 | 175,795 | +0.34(+0.45%) |
Feb 10, 2015 | 74.88 | 76.29 | 74.15 | 74.81 | 150,571 | +0.01(+0.01%) |
Feb 09, 2015 | 74.00 | 75.71 | 73.55 | 74.80 | 122,632 | -0.10(-0.13%) |
Feb 06, 2015 | 74.92 | 76.22 | 73.79 | 74.90 | 119,764 | -0.12(-0.16%) |
Feb 05, 2015 | 74.21 | 75.93 | 73.08 | 75.02 | 183,430 | +0.94(+1.27%) |
Feb 04, 2015 | 74.87 | 75.24 | 70.01 | 74.08 | 456,942 | -0.79(-1.06%) |
Feb 03, 2015 | 73.65 | 75.00 | 72.25 | 74.87 | 188,039 | +1.53(+2.09%) |
Feb 02, 2015 | 73.09 | 74.65 | 72.02 | 73.34 | 183,980 | +0.37(+0.51%) |
Jan 30, 2015 | 73.73 | 74.20 | 72.52 | 72.97 | 152,371 | -1.89(-2.52%) |
Jan 29, 2015 | 74.55 | 74.98 | 72.01 | 74.86 | 171,052 | +0.22(+0.29%) |
Jan 28, 2015 | 76.52 | 77.25 | 74.34 | 74.64 | 150,546 | -1.97(-2.57%) |
Jan 27, 2015 | 75.56 | 77.31 | 75.01 | 76.61 | 239,094 | +0.31(+0.41%) |
Jan 26, 2015 | 75.40 | 77.32 | 74.82 | 76.30 | 157,545 | +0.90(+1.19%) |
Jan 23, 2015 | 75.00 | 76.36 | 74.19 | 75.40 | 170,711 | +0.51(+0.68%) |
Jan 22, 2015 | 77.37 | 77.37 | 73.56 | 74.89 | 251,578 | -2.18(-2.83%) |
Jan 21, 2015 | 75.77 | 77.13 | 75.04 | 77.07 | 238,111 | +0.25(+0.33%) |
Jan 20, 2015 | 75.71 | 76.94 | 74.07 | 76.82 | 204,962 | +1.65(+2.20%) |
Jan 16, 2015 | 73.54 | 75.46 | 73.54 | 75.17 | 228,053 | +1.26(+1.70%) |
Jan 15, 2015 | 78.90 | 79.04 | 73.52 | 73.91 | 451,267 | -5.13(-6.49%) |
Jan 14, 2015 | 77.08 | 79.52 | 76.56 | 79.04 | 224,393 | +0.24(+0.30%) |
Jan 13, 2015 | 78.60 | 79.42 | 76.06 | 78.80 | 373,305 | +0.07(+0.09%) |
Jan 12, 2015 | 78.89 | 78.92 | 76.05 | 78.73 | 325,805 | +0.20(+0.25%) |
Jan 09, 2015 | 79.39 | 79.49 | 77.16 | 78.53 | 424,000 | -1.58(-1.97%) |
Jan 08, 2015 | 68.15 | 80.68 | 68.10 | 80.11 | 2,562,911 | +9.05(+12.74%) |
Jan 07, 2015 | 69.87 | 71.87 | 69.46 | 71.06 | 345,535 | +1.45(+2.08%) |
Jan 06, 2015 | 70.58 | 71.43 | 69.05 | 69.61 | 269,293 | -0.97(-1.37%) |
Jan 05, 2015 | 69.65 | 72.34 | 69.49 | 70.58 | 380,692 | +0.54(+0.77%) |