Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 85.60 | 85.77 | 84.87 | 85.00 | 150,797 | -0.97(-1.13%) |
Mar 30, 2015 | 85.44 | 86.20 | 84.94 | 85.97 | 470,162 | +1.08(+1.28%) |
Mar 27, 2015 | 82.58 | 85.20 | 82.39 | 84.89 | 429,723 | +2.34(+2.84%) |
Mar 26, 2015 | 81.75 | 83.08 | 80.72 | 82.54 | 523,747 | -1.15(-1.37%) |
Mar 25, 2015 | 87.71 | 87.81 | 83.59 | 83.69 | 427,406 | -4.08(-4.65%) |
Mar 24, 2015 | 88.59 | 88.59 | 87.72 | 87.77 | 214,465 | -0.76(-0.86%) |
Mar 23, 2015 | 89.30 | 89.39 | 88.49 | 88.53 | 148,322 | -0.74(-0.83%) |
Mar 20, 2015 | 88.66 | 89.55 | 88.55 | 89.27 | 170,954 | +1.24(+1.41%) |
Mar 19, 2015 | 87.74 | 88.24 | 87.61 | 88.02 | 104,672 | +0.20(+0.23%) |
Mar 18, 2015 | 87.15 | 88.25 | 86.04 | 87.83 | 172,409 | +0.65(+0.74%) |
Mar 17, 2015 | 87.18 | 87.33 | 86.69 | 87.18 | 162,560 | -0.64(-0.73%) |
Mar 16, 2015 | 86.97 | 87.83 | 86.85 | 87.82 | 243,084 | +1.32(+1.52%) |
Mar 13, 2015 | 86.13 | 86.65 | 85.57 | 86.50 | 199,320 | +0.58(+0.67%) |
Mar 12, 2015 | 85.05 | 85.95 | 84.98 | 85.92 | 433,714 | -0.03(-0.03%) |
Mar 11, 2015 | 86.19 | 86.83 | 85.92 | 85.95 | 131,614 | +0.19(+0.22%) |
Mar 10, 2015 | 86.81 | 87.01 | 85.74 | 85.76 | 425,321 | -1.61(-1.85%) |
Mar 09, 2015 | 87.03 | 87.58 | 86.94 | 87.37 | 192,245 | +0.27(+0.31%) |
Mar 06, 2015 | 87.73 | 87.87 | 86.86 | 87.10 | 237,599 | -0.91(-1.03%) |
Mar 05, 2015 | 88.27 | 88.52 | 87.64 | 88.01 | 271,109 | +0.05(+0.06%) |
Mar 04, 2015 | 87.83 | 87.99 | 86.97 | 87.96 | 210,625 | -0.12(-0.13%) |
Mar 03, 2015 | 89.42 | 89.42 | 87.96 | 88.08 | 440,725 | -1.66(-1.85%) |
Mar 02, 2015 | 88.08 | 89.78 | 88.07 | 89.74 | 320,050 | +2.40(+2.75%) |
Feb 27, 2015 | 87.58 | 87.77 | 87.07 | 87.34 | 129,455 | -0.26(-0.30%) |
Feb 26, 2015 | 87.42 | 87.79 | 87.14 | 87.60 | 109,292 | +0.60(+0.68%) |
Feb 25, 2015 | 87.27 | 87.47 | 86.74 | 87.00 | 143,419 | -0.45(-0.52%) |
Feb 24, 2015 | 86.30 | 87.49 | 85.72 | 87.46 | 311,411 | +1.15(+1.34%) |
Feb 23, 2015 | 86.74 | 86.74 | 85.99 | 86.30 | 248,810 | -0.54(-0.62%) |
Feb 20, 2015 | 86.09 | 86.91 | 85.89 | 86.84 | 703,425 | +0.51(+0.60%) |
Feb 19, 2015 | 85.97 | 86.58 | 85.84 | 86.33 | 240,892 | +0.23(+0.27%) |
Feb 18, 2015 | 86.22 | 86.35 | 85.75 | 86.09 | 169,519 | -0.23(-0.26%) |
Feb 17, 2015 | 86.01 | 86.42 | 85.75 | 86.32 | 884,750 | +0.27(+0.31%) |
Feb 13, 2015 | 85.83 | 86.05 | 86.05 | 86.05 | 272,486 | +0.60(+0.71%) |
Feb 12, 2015 | 84.35 | 85.47 | 84.35 | 85.44 | 345,833 | +1.34(+1.60%) |
Feb 11, 2015 | 83.84 | 84.40 | 83.56 | 84.10 | 356,952 | +0.27(+0.32%) |
Feb 10, 2015 | 82.09 | 83.86 | 81.86 | 83.83 | 465,485 | +2.74(+3.38%) |
Feb 09, 2015 | 81.84 | 81.84 | 80.88 | 81.09 | 563,188 | -0.87(-1.06%) |
Feb 06, 2015 | 82.52 | 83.21 | 81.75 | 81.96 | 371,949 | -0.45(-0.55%) |
Feb 05, 2015 | 81.95 | 82.44 | 81.50 | 82.41 | 258,433 | +0.79(+0.97%) |
Feb 04, 2015 | 81.09 | 82.19 | 81.06 | 81.61 | 372,659 | +0.31(+0.38%) |
Feb 03, 2015 | 80.23 | 81.34 | 80.12 | 81.31 | 233,288 | +1.42(+1.77%) |
Feb 02, 2015 | 79.83 | 80.14 | 78.22 | 79.89 | 342,851 | +0.21(+0.26%) |
Jan 30, 2015 | 80.36 | 81.08 | 79.57 | 79.68 | 538,335 | -1.60(-1.96%) |
Jan 29, 2015 | 80.95 | 81.53 | 79.76 | 81.28 | 243,301 | +0.05(+0.07%) |
Jan 28, 2015 | 82.74 | 83.40 | 81.17 | 81.22 | 349,658 | -0.39(-0.48%) |
Jan 27, 2015 | 82.03 | 82.38 | 81.59 | 81.61 | 392,172 | -1.48(-1.78%) |
Jan 26, 2015 | 82.76 | 83.28 | 82.15 | 83.09 | 130,774 | +0.15(+0.18%) |
Jan 23, 2015 | 82.78 | 83.32 | 82.53 | 82.94 | 208,759 | -0.22(-0.26%) |
Jan 22, 2015 | 82.59 | 83.23 | 81.05 | 83.15 | 505,708 | +0.50(+0.60%) |
Jan 21, 2015 | 81.58 | 83.02 | 81.22 | 82.66 | 160,302 | +0.93(+1.14%) |
Jan 20, 2015 | 81.31 | 82.03 | 80.68 | 81.73 | 146,166 | +0.84(+1.04%) |
Jan 16, 2015 | 79.74 | 81.00 | 79.39 | 80.89 | 324,136 | +0.87(+1.09%) |
Jan 15, 2015 | 81.29 | 81.73 | 79.95 | 80.02 | 245,103 | -0.64(-0.79%) |
Jan 14, 2015 | 80.33 | 81.46 | 79.82 | 80.66 | 458,973 | -0.46(-0.57%) |
Jan 13, 2015 | 82.51 | 83.52 | 80.70 | 81.12 | 192,500 | -0.80(-0.98%) |
Jan 12, 2015 | 83.16 | 83.16 | 81.52 | 81.92 | 211,586 | -1.60(-1.92%) |
Jan 09, 2015 | 83.81 | 83.86 | 82.52 | 83.52 | 155,608 | +0.05(+0.05%) |
Jan 08, 2015 | 81.89 | 83.61 | 81.89 | 83.48 | 234,003 | +2.41(+2.97%) |
Jan 07, 2015 | 80.74 | 81.43 | 80.26 | 81.07 | 266,628 | +0.79(+0.99%) |
Jan 06, 2015 | 82.16 | 82.25 | 80.04 | 80.28 | 415,462 | -1.83(-2.23%) |
Jan 05, 2015 | 83.33 | 83.49 | 82.08 | 82.11 | 228,989 | -1.58(-1.89%) |