Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 85.71 | 85.88 | 84.97 | 85.11 | 150,612 | -0.97(-1.13%) |
Mar 30, 2015 | 85.54 | 86.30 | 85.05 | 86.08 | 469,583 | +1.09(+1.28%) |
Mar 27, 2015 | 82.68 | 85.31 | 82.49 | 84.99 | 429,194 | +2.34(+2.84%) |
Mar 26, 2015 | 81.85 | 83.18 | 80.82 | 82.65 | 523,101 | -1.15(-1.37%) |
Mar 25, 2015 | 87.82 | 87.91 | 83.70 | 83.80 | 426,879 | -4.08(-4.65%) |
Mar 24, 2015 | 88.70 | 88.70 | 87.83 | 87.88 | 214,201 | -0.76(-0.86%) |
Mar 23, 2015 | 89.41 | 89.50 | 88.60 | 88.64 | 148,139 | -0.74(-0.83%) |
Mar 20, 2015 | 88.77 | 89.66 | 88.66 | 89.38 | 170,743 | +1.25(+1.41%) |
Mar 19, 2015 | 87.84 | 88.35 | 87.72 | 88.13 | 104,543 | +0.20(+0.23%) |
Mar 18, 2015 | 87.26 | 88.36 | 86.15 | 87.93 | 172,196 | +0.65(+0.74%) |
Mar 17, 2015 | 87.28 | 87.44 | 86.80 | 87.28 | 162,359 | -0.64(-0.73%) |
Mar 16, 2015 | 87.08 | 87.94 | 86.96 | 87.92 | 242,785 | +1.32(+1.52%) |
Mar 13, 2015 | 86.24 | 86.76 | 85.68 | 86.61 | 199,075 | +0.58(+0.67%) |
Mar 12, 2015 | 85.15 | 86.06 | 85.09 | 86.03 | 433,179 | -0.03(-0.03%) |
Mar 11, 2015 | 86.30 | 86.94 | 86.03 | 86.06 | 131,451 | +0.19(+0.22%) |
Mar 10, 2015 | 86.91 | 87.12 | 85.85 | 85.87 | 424,797 | -1.62(-1.85%) |
Mar 09, 2015 | 87.14 | 87.69 | 87.05 | 87.48 | 192,008 | +0.27(+0.31%) |
Mar 06, 2015 | 87.83 | 87.98 | 86.97 | 87.21 | 237,306 | -0.91(-1.03%) |
Mar 05, 2015 | 88.38 | 88.63 | 87.75 | 88.12 | 270,775 | +0.05(+0.06%) |
Mar 04, 2015 | 87.94 | 88.10 | 87.08 | 88.07 | 210,365 | -0.12(-0.13%) |
Mar 03, 2015 | 89.53 | 89.53 | 88.07 | 88.19 | 440,182 | -1.66(-1.85%) |
Mar 02, 2015 | 88.19 | 89.89 | 88.18 | 89.85 | 319,656 | +2.40(+2.75%) |
Feb 27, 2015 | 87.69 | 87.88 | 87.18 | 87.45 | 129,296 | -0.26(-0.30%) |
Feb 26, 2015 | 87.53 | 87.90 | 87.25 | 87.71 | 109,158 | +0.60(+0.68%) |
Feb 25, 2015 | 87.37 | 87.58 | 86.85 | 87.11 | 143,242 | -0.45(-0.52%) |
Feb 24, 2015 | 86.41 | 87.60 | 85.82 | 87.56 | 311,027 | +1.16(+1.34%) |
Feb 23, 2015 | 86.85 | 86.85 | 86.10 | 86.41 | 248,504 | -0.54(-0.62%) |
Feb 20, 2015 | 86.20 | 87.01 | 85.99 | 86.95 | 702,558 | +0.51(+0.60%) |
Feb 19, 2015 | 86.07 | 86.69 | 85.95 | 86.44 | 240,595 | +0.23(+0.27%) |
Feb 18, 2015 | 86.33 | 86.45 | 85.86 | 86.20 | 169,310 | -0.23(-0.26%) |
Feb 17, 2015 | 86.12 | 86.53 | 85.86 | 86.43 | 883,660 | +0.27(+0.31%) |
Feb 13, 2015 | 85.94 | 86.16 | 86.16 | 86.16 | 272,150 | +0.60(+0.71%) |
Feb 12, 2015 | 84.46 | 85.58 | 84.46 | 85.55 | 345,407 | +1.35(+1.60%) |
Feb 11, 2015 | 83.94 | 84.50 | 83.66 | 84.21 | 356,512 | +0.27(+0.32%) |
Feb 10, 2015 | 82.19 | 83.96 | 81.97 | 83.93 | 464,911 | +2.74(+3.38%) |
Feb 09, 2015 | 81.94 | 81.94 | 80.98 | 81.19 | 562,493 | -0.87(-1.06%) |
Feb 06, 2015 | 82.63 | 83.31 | 81.85 | 82.06 | 371,491 | -0.45(-0.55%) |
Feb 05, 2015 | 82.05 | 82.54 | 81.61 | 82.51 | 258,115 | +0.79(+0.97%) |
Feb 04, 2015 | 81.19 | 82.29 | 81.16 | 81.71 | 372,200 | +0.31(+0.38%) |
Feb 03, 2015 | 80.33 | 81.44 | 80.21 | 81.41 | 233,001 | +1.42(+1.77%) |
Feb 02, 2015 | 79.93 | 80.24 | 78.32 | 79.99 | 342,428 | +0.21(+0.26%) |
Jan 30, 2015 | 80.46 | 81.18 | 79.66 | 79.78 | 537,672 | -1.60(-1.96%) |
Jan 29, 2015 | 81.05 | 81.63 | 79.86 | 81.38 | 243,001 | +0.05(+0.07%) |
Jan 28, 2015 | 82.84 | 83.50 | 81.27 | 81.33 | 349,227 | -0.39(-0.48%) |
Jan 27, 2015 | 82.13 | 82.48 | 81.69 | 81.71 | 391,689 | -1.48(-1.78%) |
Jan 26, 2015 | 82.86 | 83.38 | 82.25 | 83.19 | 130,613 | +0.15(+0.18%) |
Jan 23, 2015 | 82.89 | 83.42 | 82.63 | 83.04 | 208,502 | -0.22(-0.26%) |
Jan 22, 2015 | 82.69 | 83.33 | 81.15 | 83.26 | 505,085 | +0.50(+0.60%) |
Jan 21, 2015 | 81.68 | 83.12 | 81.33 | 82.76 | 160,104 | +0.93(+1.14%) |
Jan 20, 2015 | 81.41 | 82.13 | 80.78 | 81.83 | 145,986 | +0.84(+1.04%) |
Jan 16, 2015 | 79.84 | 81.10 | 79.49 | 80.99 | 323,737 | +0.88(+1.09%) |
Jan 15, 2015 | 81.39 | 81.83 | 80.05 | 80.12 | 244,801 | -0.64(-0.79%) |
Jan 14, 2015 | 80.43 | 81.56 | 79.92 | 80.76 | 458,407 | -0.46(-0.57%) |
Jan 13, 2015 | 82.62 | 83.63 | 80.80 | 81.22 | 192,263 | -0.80(-0.98%) |
Jan 12, 2015 | 83.27 | 83.27 | 81.62 | 82.02 | 211,325 | -1.61(-1.92%) |
Jan 09, 2015 | 83.92 | 83.96 | 82.63 | 83.63 | 155,417 | +0.05(+0.05%) |
Jan 08, 2015 | 81.99 | 83.72 | 81.99 | 83.58 | 233,714 | +2.41(+2.97%) |
Jan 07, 2015 | 80.84 | 81.53 | 80.36 | 81.17 | 266,299 | +0.79(+0.99%) |
Jan 06, 2015 | 82.26 | 82.35 | 80.14 | 80.38 | 414,950 | -1.83(-2.23%) |
Jan 05, 2015 | 83.44 | 83.59 | 82.18 | 82.21 | 228,707 | -1.58(-1.89%) |