Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 83.05 | 83.05 | 81.97 | 82.01 | 585,072 | -0.97(-1.17%) |
Mar 30, 2015 | 82.52 | 83.32 | 82.32 | 82.98 | 810,632 | +0.92(+1.12%) |
Mar 27, 2015 | 81.87 | 82.86 | 81.51 | 82.06 | 805,369 | -0.22(-0.27%) |
Mar 26, 2015 | 81.69 | 82.90 | 81.67 | 82.28 | 1,262,882 | +0.25(+0.30%) |
Mar 25, 2015 | 84.30 | 84.52 | 81.82 | 82.03 | 1,254,196 | -2.25(-2.67%) |
Mar 24, 2015 | 83.51 | 85.51 | 83.51 | 84.28 | 1,625,230 | +1.01(+1.21%) |
Mar 23, 2015 | 82.63 | 84.28 | 82.58 | 83.27 | 1,331,532 | +0.45(+0.54%) |
Mar 20, 2015 | 82.47 | 83.60 | 82.31 | 82.82 | 1,326,795 | +1.05(+1.28%) |
Mar 19, 2015 | 82.93 | 83.68 | 81.76 | 81.77 | 1,091,723 | -1.22(-1.47%) |
Mar 18, 2015 | 81.70 | 83.39 | 81.11 | 82.99 | 1,534,942 | +1.04(+1.27%) |
Mar 17, 2015 | 81.38 | 82.36 | 81.03 | 81.95 | 1,350,366 | +0.39(+0.48%) |
Mar 16, 2015 | 81.15 | 81.88 | 80.34 | 81.56 | 1,397,084 | +0.41(+0.51%) |
Mar 13, 2015 | 81.04 | 81.90 | 80.38 | 81.15 | 898,812 | -0.15(-0.18%) |
Mar 12, 2015 | 80.74 | 81.70 | 80.70 | 81.30 | 1,038,125 | +0.29(+0.36%) |
Mar 11, 2015 | 83.04 | 83.38 | 80.75 | 81.01 | 1,817,505 | -2.08(-2.50%) |
Mar 10, 2015 | 84.63 | 85.23 | 82.83 | 83.09 | 1,743,123 | -1.69(-1.99%) |
Mar 09, 2015 | 85.92 | 86.29 | 84.68 | 84.78 | 1,259,597 | -0.41(-0.48%) |
Mar 06, 2015 | 86.42 | 86.79 | 84.30 | 85.19 | 1,734,253 | -1.40(-1.62%) |
Mar 05, 2015 | 86.03 | 86.87 | 85.37 | 86.59 | 1,522,633 | +0.51(+0.59%) |
Mar 04, 2015 | 85.85 | 85.97 | 85.00 | 86.08 | 1,596,249 | +0.11(+0.13%) |
Mar 03, 2015 | 86.17 | 86.60 | 85.13 | 85.97 | 1,136,111 | -0.62(-0.72%) |
Mar 02, 2015 | 84.42 | 86.90 | 84.28 | 86.59 | 1,810,631 | +1.52(+1.79%) |
Feb 27, 2015 | 84.11 | 85.34 | 83.98 | 85.07 | 1,545,474 | +1.09(+1.30%) |
Feb 26, 2015 | 85.32 | 85.62 | 83.48 | 83.98 | 1,170,487 | -0.52(-0.62%) |
Feb 25, 2015 | 83.39 | 85.59 | 83.17 | 84.50 | 1,471,787 | +1.10(+1.32%) |
Feb 24, 2015 | 82.74 | 83.47 | 81.69 | 83.40 | 1,743,969 | +0.10(+0.12%) |
Feb 23, 2015 | 84.72 | 85.00 | 82.88 | 83.30 | 1,432,955 | -1.86(-2.18%) |
Feb 20, 2015 | 84.58 | 85.35 | 84.52 | 85.16 | 777,191 | +0.48(+0.57%) |
Feb 19, 2015 | 84.63 | 85.13 | 84.24 | 84.68 | 802,830 | -0.06(-0.07%) |
Feb 18, 2015 | 84.12 | 85.21 | 84.03 | 84.74 | 1,178,781 | +0.80(+0.95%) |
Feb 17, 2015 | 84.22 | 84.50 | 83.50 | 83.94 | 1,138,265 | -0.74(-0.87%) |
Feb 13, 2015 | 83.86 | 84.68 | 84.68 | 84.68 | 1,386,200 | +1.06(+1.27%) |
Feb 12, 2015 | 81.99 | 83.89 | 81.53 | 83.62 | 2,036,697 | +1.97(+2.41%) |
Feb 11, 2015 | 79.25 | 82.30 | 79.22 | 81.65 | 3,960,764 | +2.88(+3.66%) |
Feb 10, 2015 | 79.36 | 79.41 | 78.11 | 78.77 | 2,607,785 | +1.26(+1.63%) |
Feb 09, 2015 | 78.25 | 78.91 | 77.43 | 77.51 | 2,018,017 | -1.07(-1.36%) |
Feb 06, 2015 | 79.60 | 80.27 | 78.40 | 78.58 | 2,073,827 | -0.86(-1.08%) |
Feb 05, 2015 | 81.22 | 81.23 | 79.44 | 79.44 | 2,225,396 | -1.29(-1.60%) |
Feb 04, 2015 | 79.78 | 81.38 | 79.55 | 80.73 | 1,861,923 | +0.70(+0.87%) |
Feb 03, 2015 | 79.34 | 80.46 | 79.31 | 80.03 | 2,145,871 | +0.81(+1.02%) |
Feb 02, 2015 | 76.75 | 79.27 | 76.17 | 79.22 | 2,674,480 | +2.12(+2.75%) |
Jan 30, 2015 | 75.46 | 78.13 | 75.46 | 77.10 | 4,399,382 | +0.91(+1.19%) |
Jan 29, 2015 | 75.72 | 76.44 | 73.65 | 76.19 | 5,157,097 | +1.13(+1.51%) |
Jan 28, 2015 | 78.07 | 79.00 | 74.70 | 75.06 | 9,528,660 | -5.55(-6.89%) |
Jan 27, 2015 | 81.00 | 81.60 | 80.30 | 80.61 | 2,635,853 | -1.85(-2.24%) |
Jan 26, 2015 | 82.73 | 83.61 | 82.03 | 82.46 | 2,466,070 | -0.52(-0.63%) |
Jan 23, 2015 | 82.46 | 84.31 | 82.25 | 82.98 | 1,954,744 | +0.83(+1.01%) |
Jan 22, 2015 | 80.00 | 82.50 | 79.61 | 82.15 | 1,336,826 | +2.19(+2.74%) |
Jan 21, 2015 | 80.28 | 81.76 | 79.84 | 79.96 | 1,745,474 | -0.68(-0.84%) |
Jan 20, 2015 | 80.75 | 81.09 | 79.63 | 80.64 | 1,051,160 | +0.03(+0.04%) |
Jan 16, 2015 | 79.12 | 81.25 | 79.12 | 80.61 | 2,618,879 | +1.45(+1.83%) |
Jan 15, 2015 | 78.00 | 79.77 | 77.17 | 79.16 | 2,626,402 | +1.42(+1.83%) |
Jan 14, 2015 | 79.13 | 79.47 | 77.01 | 77.74 | 2,953,145 | -2.26(-2.83%) |
Jan 13, 2015 | 81.27 | 82.59 | 79.06 | 80.00 | 1,450,588 | -0.74(-0.92%) |
Jan 12, 2015 | 80.21 | 82.25 | 80.21 | 80.74 | 1,740,157 | +1.84(+2.33%) |
Jan 09, 2015 | 80.17 | 80.60 | 78.31 | 78.90 | 1,364,444 | -0.88(-1.10%) |
Jan 08, 2015 | 79.13 | 80.08 | 79.08 | 79.78 | 1,463,950 | +0.93(+1.18%) |
Jan 07, 2015 | 79.51 | 79.54 | 78.39 | 78.85 | 1,431,914 | +0.06(+0.08%) |
Jan 06, 2015 | 81.28 | 81.81 | 78.68 | 78.79 | 2,466,910 | -2.24(-2.76%) |
Jan 05, 2015 | 81.73 | 82.36 | 80.95 | 81.03 | 1,119,921 | -1.04(-1.27%) |