Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 85.69 | 85.86 | 84.96 | 85.09 | 150,643 | -0.97(-1.13%) |
Mar 30, 2015 | 85.53 | 86.29 | 85.03 | 86.06 | 469,682 | +1.09(+1.28%) |
Mar 27, 2015 | 82.67 | 85.29 | 82.48 | 84.97 | 429,285 | +2.34(+2.84%) |
Mar 26, 2015 | 81.83 | 83.16 | 80.80 | 82.63 | 523,212 | -1.15(-1.37%) |
Mar 25, 2015 | 87.80 | 87.90 | 83.68 | 83.78 | 426,970 | -4.08(-4.65%) |
Mar 24, 2015 | 88.68 | 88.68 | 87.81 | 87.86 | 214,246 | -0.76(-0.86%) |
Mar 23, 2015 | 89.39 | 89.49 | 88.58 | 88.62 | 148,171 | -0.74(-0.83%) |
Mar 20, 2015 | 88.75 | 89.64 | 88.64 | 89.36 | 170,779 | +1.25(+1.41%) |
Mar 19, 2015 | 87.82 | 88.33 | 87.70 | 88.11 | 104,565 | +0.20(+0.23%) |
Mar 18, 2015 | 87.24 | 88.34 | 86.13 | 87.92 | 172,233 | +0.65(+0.74%) |
Mar 17, 2015 | 87.27 | 87.42 | 86.78 | 87.27 | 162,394 | -0.64(-0.73%) |
Mar 16, 2015 | 87.06 | 87.92 | 86.94 | 87.91 | 242,836 | +1.32(+1.52%) |
Mar 13, 2015 | 86.22 | 86.74 | 85.66 | 86.59 | 199,117 | +0.58(+0.67%) |
Mar 12, 2015 | 85.13 | 86.04 | 85.07 | 86.01 | 433,271 | -0.03(-0.03%) |
Mar 11, 2015 | 86.28 | 86.92 | 86.01 | 86.04 | 131,479 | +0.19(+0.22%) |
Mar 10, 2015 | 86.90 | 87.10 | 85.83 | 85.85 | 424,887 | -1.62(-1.85%) |
Mar 09, 2015 | 87.12 | 87.67 | 87.03 | 87.46 | 192,049 | +0.27(+0.31%) |
Mar 06, 2015 | 87.82 | 87.96 | 86.95 | 87.19 | 237,357 | -0.91(-1.03%) |
Mar 05, 2015 | 88.36 | 88.61 | 87.73 | 88.10 | 270,833 | +0.05(+0.06%) |
Mar 04, 2015 | 87.92 | 88.08 | 87.06 | 88.05 | 210,410 | -0.12(-0.13%) |
Mar 03, 2015 | 89.51 | 89.51 | 88.05 | 88.17 | 440,275 | -1.66(-1.85%) |
Mar 02, 2015 | 88.17 | 89.87 | 88.16 | 89.83 | 319,724 | +2.40(+2.75%) |
Feb 27, 2015 | 87.67 | 87.86 | 87.16 | 87.43 | 129,323 | -0.26(-0.30%) |
Feb 26, 2015 | 87.51 | 87.88 | 87.23 | 87.69 | 109,181 | +0.60(+0.68%) |
Feb 25, 2015 | 87.36 | 87.56 | 86.83 | 87.09 | 143,273 | -0.45(-0.52%) |
Feb 24, 2015 | 86.39 | 87.58 | 85.80 | 87.54 | 311,093 | +1.16(+1.34%) |
Feb 23, 2015 | 86.83 | 86.83 | 86.08 | 86.39 | 248,556 | -0.54(-0.62%) |
Feb 20, 2015 | 86.18 | 86.99 | 85.97 | 86.93 | 702,708 | +0.51(+0.60%) |
Feb 19, 2015 | 86.06 | 86.67 | 85.93 | 86.42 | 240,646 | +0.23(+0.27%) |
Feb 18, 2015 | 86.31 | 86.43 | 85.84 | 86.18 | 169,346 | -0.23(-0.26%) |
Feb 17, 2015 | 86.10 | 86.51 | 85.84 | 86.41 | 883,847 | +0.27(+0.31%) |
Feb 13, 2015 | 85.92 | 86.14 | 86.14 | 86.14 | 272,208 | +0.60(+0.71%) |
Feb 12, 2015 | 84.44 | 85.56 | 84.44 | 85.53 | 345,480 | +1.34(+1.60%) |
Feb 11, 2015 | 83.93 | 84.49 | 83.65 | 84.19 | 356,588 | +0.27(+0.32%) |
Feb 10, 2015 | 82.17 | 83.94 | 81.95 | 83.92 | 465,010 | +2.74(+3.38%) |
Feb 09, 2015 | 81.92 | 81.92 | 80.97 | 81.17 | 562,613 | -0.87(-1.06%) |
Feb 06, 2015 | 82.61 | 83.29 | 81.83 | 82.04 | 371,570 | -0.45(-0.55%) |
Feb 05, 2015 | 82.03 | 82.53 | 81.59 | 82.49 | 258,170 | +0.79(+0.97%) |
Feb 04, 2015 | 81.17 | 82.27 | 81.15 | 81.70 | 372,279 | +0.31(+0.38%) |
Feb 03, 2015 | 80.31 | 81.43 | 80.20 | 81.39 | 233,050 | +1.42(+1.77%) |
Feb 02, 2015 | 79.91 | 80.22 | 78.30 | 79.97 | 342,501 | +0.21(+0.26%) |
Jan 30, 2015 | 80.44 | 81.16 | 79.65 | 79.76 | 537,786 | -1.60(-1.96%) |
Jan 29, 2015 | 81.04 | 81.61 | 79.85 | 81.36 | 243,052 | +0.05(+0.07%) |
Jan 28, 2015 | 82.82 | 83.48 | 81.25 | 81.31 | 349,301 | -0.39(-0.48%) |
Jan 27, 2015 | 82.11 | 82.46 | 81.67 | 81.70 | 391,772 | -1.48(-1.78%) |
Jan 26, 2015 | 82.84 | 83.37 | 82.23 | 83.18 | 130,641 | +0.15(+0.18%) |
Jan 23, 2015 | 82.87 | 83.40 | 82.62 | 83.02 | 208,546 | -0.22(-0.26%) |
Jan 22, 2015 | 82.67 | 83.31 | 81.14 | 83.24 | 505,192 | +0.50(+0.60%) |
Jan 21, 2015 | 81.66 | 83.10 | 81.31 | 82.74 | 160,138 | +0.93(+1.14%) |
Jan 20, 2015 | 81.39 | 82.11 | 80.77 | 81.81 | 146,017 | +0.84(+1.04%) |
Jan 16, 2015 | 79.82 | 81.08 | 79.48 | 80.97 | 323,805 | +0.88(+1.09%) |
Jan 15, 2015 | 81.37 | 81.81 | 80.04 | 80.10 | 244,853 | -0.64(-0.79%) |
Jan 14, 2015 | 80.41 | 81.54 | 79.90 | 80.74 | 458,505 | -0.46(-0.57%) |
Jan 13, 2015 | 82.60 | 83.61 | 80.78 | 81.20 | 192,303 | -0.80(-0.98%) |
Jan 12, 2015 | 83.25 | 83.25 | 81.61 | 82.00 | 211,370 | -1.61(-1.92%) |
Jan 09, 2015 | 83.90 | 83.94 | 82.61 | 83.61 | 155,450 | +0.05(+0.05%) |
Jan 08, 2015 | 81.98 | 83.70 | 81.98 | 83.56 | 233,764 | +2.41(+2.97%) |
Jan 07, 2015 | 80.82 | 81.52 | 80.34 | 81.15 | 266,356 | +0.79(+0.99%) |
Jan 06, 2015 | 82.25 | 82.33 | 80.13 | 80.36 | 415,038 | -1.83(-2.23%) |
Jan 05, 2015 | 83.42 | 83.57 | 82.17 | 82.19 | 228,755 | -1.58(-1.89%) |