Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 82.39 | 83.26 | 81.50 | 81.50 | 6,344,685 | -1.21(-1.46%) |
Mar 30, 2015 | 82.68 | 83.29 | 82.53 | 82.71 | 3,658,232 | +0.40(+0.48%) |
Mar 27, 2015 | 82.92 | 83.32 | 82.00 | 82.31 | 5,223,138 | -0.64(-0.77%) |
Mar 26, 2015 | 81.80 | 83.30 | 81.68 | 82.95 | 4,390,401 | +0.53(+0.64%) |
Mar 25, 2015 | 84.50 | 84.55 | 82.42 | 82.42 | 4,042,406 | -2.00(-2.37%) |
Mar 24, 2015 | 84.34 | 84.85 | 84.00 | 84.42 | 4,293,562 | +0.15(+0.18%) |
Mar 23, 2015 | 84.85 | 85.52 | 84.26 | 84.27 | 3,599,019 | -0.46(-0.55%) |
Mar 20, 2015 | 84.50 | 85.24 | 84.32 | 84.73 | 4,634,403 | +0.75(+0.90%) |
Mar 19, 2015 | 83.82 | 84.59 | 83.62 | 83.98 | 3,362,877 | +0.13(+0.16%) |
Mar 18, 2015 | 82.75 | 84.21 | 82.28 | 83.85 | 5,762,109 | +0.86(+1.03%) |
Mar 17, 2015 | 83.26 | 83.55 | 82.78 | 82.99 | 3,053,720 | -0.70(-0.83%) |
Mar 16, 2015 | 83.49 | 83.89 | 82.95 | 83.69 | 4,074,576 | +0.91(+1.09%) |
Mar 13, 2015 | 84.20 | 84.20 | 82.40 | 82.78 | 4,886,881 | -1.42(-1.68%) |
Mar 12, 2015 | 82.76 | 84.44 | 82.72 | 84.20 | 7,457,621 | +2.15(+2.62%) |
Mar 11, 2015 | 82.63 | 83.18 | 81.93 | 82.05 | 10,020,835 | -1.76(-2.10%) |
Mar 10, 2015 | 85.07 | 85.27 | 83.81 | 83.81 | 5,351,472 | -2.15(-2.50%) |
Mar 09, 2015 | 85.39 | 86.26 | 84.97 | 85.96 | 4,394,455 | +0.31(+0.36%) |
Mar 06, 2015 | 87.27 | 87.29 | 85.54 | 85.65 | 5,261,104 | -1.91(-2.18%) |
Mar 05, 2015 | 86.79 | 87.69 | 86.27 | 87.56 | 4,930,431 | +1.04(+1.20%) |
Mar 04, 2015 | 85.51 | 86.68 | 85.03 | 86.52 | 5,018,645 | +0.70(+0.81%) |
Mar 03, 2015 | 86.70 | 86.73 | 85.61 | 85.82 | 3,650,257 | -0.99(-1.14%) |
Mar 02, 2015 | 84.49 | 86.94 | 84.43 | 86.81 | 5,901,874 | +1.78(+2.10%) |
Feb 27, 2015 | 85.86 | 86.49 | 84.88 | 85.03 | 4,955,871 | -1.07(-1.24%) |
Feb 26, 2015 | 87.63 | 87.73 | 85.90 | 86.09 | 6,005,479 | -1.33(-1.52%) |
Feb 25, 2015 | 86.84 | 87.51 | 86.22 | 87.42 | 6,512,116 | +1.27(+1.48%) |
Feb 24, 2015 | 85.42 | 86.46 | 85.13 | 86.15 | 5,870,747 | +0.19(+0.22%) |
Feb 23, 2015 | 85.77 | 85.98 | 84.85 | 85.96 | 4,575,335 | +0.31(+0.36%) |
Feb 20, 2015 | 83.98 | 85.79 | 83.85 | 85.65 | 6,653,250 | +1.50(+1.78%) |
Feb 19, 2015 | 82.68 | 84.37 | 82.62 | 84.15 | 5,587,733 | +1.39(+1.68%) |
Feb 18, 2015 | 82.56 | 82.87 | 81.93 | 82.76 | 3,152,444 | +0.20(+0.24%) |
Feb 17, 2015 | 82.95 | 83.18 | 82.30 | 82.56 | 5,388,508 | +0.36(+0.44%) |
Feb 13, 2015 | 82.86 | 82.21 | 82.21 | 82.21 | 5,841,663 | -0.36(-0.43%) |
Feb 12, 2015 | 80.59 | 83.00 | 80.48 | 82.56 | 7,476,270 | +2.89(+3.62%) |
Feb 11, 2015 | 79.46 | 79.98 | 79.19 | 79.68 | 4,294,340 | +0.22(+0.27%) |
Feb 10, 2015 | 80.35 | 80.36 | 79.14 | 79.46 | 4,707,470 | -0.34(-0.43%) |
Feb 09, 2015 | 79.22 | 80.03 | 78.88 | 79.80 | 4,188,195 | +0.41(+0.51%) |
Feb 06, 2015 | 80.77 | 80.91 | 79.20 | 79.39 | 5,873,501 | -1.57(-1.93%) |
Feb 05, 2015 | 79.79 | 81.05 | 79.24 | 80.96 | 5,751,670 | +1.55(+1.95%) |
Feb 04, 2015 | 79.17 | 80.16 | 78.79 | 79.41 | 5,219,758 | +0.35(+0.44%) |
Feb 03, 2015 | 78.56 | 79.13 | 77.77 | 79.06 | 8,999,988 | +0.78(+1.00%) |
Feb 02, 2015 | 77.08 | 78.52 | 76.02 | 78.28 | 11,210,339 | +0.90(+1.16%) |
Jan 30, 2015 | 79.27 | 80.00 | 76.87 | 77.39 | 14,132,558 | +0.61(+0.80%) |
Jan 29, 2015 | 75.75 | 76.93 | 75.33 | 76.77 | 6,637,409 | +0.60(+0.79%) |
Jan 28, 2015 | 78.61 | 78.82 | 76.10 | 76.17 | 5,370,192 | -0.97(-1.26%) |
Jan 27, 2015 | 77.93 | 78.12 | 76.38 | 77.14 | 5,815,606 | -1.73(-2.19%) |
Jan 26, 2015 | 79.53 | 79.90 | 78.18 | 78.87 | 5,766,803 | -0.75(-0.94%) |
Jan 23, 2015 | 79.51 | 80.03 | 79.06 | 79.61 | 5,313,077 | +0.01(+0.01%) |
Jan 22, 2015 | 78.64 | 79.74 | 77.83 | 79.60 | 5,083,223 | +0.62(+0.79%) |
Jan 21, 2015 | 79.04 | 79.57 | 78.58 | 78.98 | 3,814,421 | -0.51(-0.64%) |
Jan 20, 2015 | 79.61 | 80.08 | 78.48 | 79.49 | 3,753,248 | +0.43(+0.55%) |
Jan 16, 2015 | 77.40 | 79.11 | 77.20 | 79.06 | 5,049,629 | +1.46(+1.88%) |
Jan 15, 2015 | 79.06 | 79.37 | 77.53 | 77.59 | 4,589,216 | -1.14(-1.45%) |
Jan 14, 2015 | 77.36 | 78.75 | 77.21 | 78.73 | 5,389,217 | -0.08(-0.11%) |
Jan 13, 2015 | 79.33 | 80.41 | 78.06 | 78.82 | 4,479,710 | +0.18(+0.23%) |
Jan 12, 2015 | 79.63 | 80.05 | 78.22 | 78.64 | 4,271,922 | -1.02(-1.28%) |
Jan 09, 2015 | 81.10 | 81.13 | 79.62 | 79.66 | 4,857,250 | -1.03(-1.27%) |
Jan 08, 2015 | 80.37 | 80.77 | 80.22 | 80.69 | 5,484,737 | +1.24(+1.56%) |
Jan 07, 2015 | 79.34 | 79.51 | 78.37 | 79.45 | 6,197,668 | +1.22(+1.56%) |
Jan 06, 2015 | 78.77 | 78.88 | 77.02 | 78.23 | 8,168,693 | -0.17(-0.22%) |
Jan 05, 2015 | 80.31 | 80.36 | 78.20 | 78.40 | 6,841,073 | -2.27(-2.81%) |