Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 84.80 | 85.51 | 84.80 | 84.95 | 610,169 | -0.30(-0.35%) |
Mar 30, 2015 | 84.39 | 85.46 | 84.36 | 85.25 | 600,628 | +1.24(+1.48%) |
Mar 27, 2015 | 83.89 | 84.45 | 83.62 | 84.01 | 738,521 | +0.13(+0.15%) |
Mar 26, 2015 | 83.24 | 84.24 | 82.86 | 83.88 | 525,770 | +0.54(+0.65%) |
Mar 25, 2015 | 84.14 | 84.48 | 83.25 | 83.34 | 877,942 | -0.87(-1.03%) |
Mar 24, 2015 | 84.58 | 84.81 | 84.20 | 84.21 | 437,992 | -0.58(-0.68%) |
Mar 23, 2015 | 85.23 | 85.45 | 84.79 | 84.79 | 402,972 | -0.24(-0.28%) |
Mar 20, 2015 | 84.95 | 85.24 | 84.40 | 85.03 | 771,699 | +0.26(+0.31%) |
Mar 19, 2015 | 84.54 | 85.03 | 84.38 | 84.76 | 520,227 | +0.10(+0.12%) |
Mar 18, 2015 | 83.98 | 84.93 | 83.39 | 84.66 | 728,077 | +0.64(+0.76%) |
Mar 17, 2015 | 84.03 | 84.19 | 83.55 | 84.02 | 559,707 | -0.18(-0.22%) |
Mar 16, 2015 | 84.12 | 84.63 | 84.05 | 84.20 | 687,692 | +0.47(+0.57%) |
Mar 13, 2015 | 84.12 | 84.43 | 83.50 | 83.73 | 560,961 | -0.31(-0.37%) |
Mar 12, 2015 | 83.98 | 84.42 | 83.86 | 84.04 | 818,917 | +0.44(+0.52%) |
Mar 11, 2015 | 84.02 | 84.50 | 83.55 | 83.60 | 627,984 | -0.45(-0.53%) |
Mar 10, 2015 | 84.29 | 84.70 | 84.02 | 84.05 | 654,288 | -0.88(-1.03%) |
Mar 09, 2015 | 85.30 | 85.77 | 84.59 | 84.92 | 836,591 | -0.37(-0.44%) |
Mar 06, 2015 | 85.51 | 86.30 | 85.20 | 85.30 | 476,355 | -0.76(-0.88%) |
Mar 05, 2015 | 85.78 | 86.24 | 85.67 | 86.06 | 589,740 | +0.23(+0.27%) |
Mar 04, 2015 | 86.08 | 86.48 | 85.82 | 85.83 | 462,981 | -0.65(-0.75%) |
Mar 03, 2015 | 86.36 | 86.54 | 85.84 | 86.48 | 658,427 | -0.16(-0.18%) |
Mar 02, 2015 | 85.36 | 86.69 | 85.23 | 86.63 | 794,145 | +1.61(+1.89%) |
Feb 27, 2015 | 85.10 | 85.40 | 84.67 | 85.03 | 845,476 | +0.15(+0.17%) |
Feb 26, 2015 | 84.76 | 85.14 | 84.59 | 84.88 | 815,748 | +0.12(+0.14%) |
Feb 25, 2015 | 84.67 | 84.92 | 84.27 | 84.76 | 744,104 | +0.01(+0.01%) |
Feb 24, 2015 | 84.86 | 85.09 | 84.64 | 84.75 | 803,898 | -0.25(-0.29%) |
Feb 23, 2015 | 85.33 | 85.70 | 84.40 | 85.00 | 777,810 | -0.26(-0.30%) |
Feb 20, 2015 | 84.56 | 85.92 | 84.16 | 85.25 | 1,965,250 | +0.58(+0.69%) |
Feb 19, 2015 | 84.41 | 85.16 | 84.41 | 84.67 | 880,867 | -0.02(-0.02%) |
Feb 18, 2015 | 84.21 | 84.79 | 84.21 | 84.69 | 968,659 | +0.44(+0.52%) |
Feb 17, 2015 | 83.87 | 85.00 | 83.59 | 84.25 | 965,496 | -0.04(-0.04%) |
Feb 13, 2015 | 83.69 | 84.29 | 84.29 | 84.29 | 1,248,264 | -0.16(-0.19%) |
Feb 12, 2015 | 79.52 | 84.58 | 79.42 | 84.45 | 1,395,322 | +6.62(+8.51%) |
Feb 11, 2015 | 77.89 | 78.19 | 77.54 | 77.83 | 1,044,444 | +0.00(+0.00%) |
Feb 10, 2015 | 77.68 | 78.08 | 77.15 | 77.83 | 894,313 | +0.39(+0.51%) |
Feb 09, 2015 | 77.47 | 77.95 | 77.28 | 77.44 | 458,519 | -0.20(-0.26%) |
Feb 06, 2015 | 77.75 | 78.28 | 77.40 | 77.64 | 520,027 | -0.16(-0.21%) |
Feb 05, 2015 | 77.43 | 77.86 | 77.18 | 77.80 | 686,492 | +0.37(+0.48%) |
Feb 04, 2015 | 77.48 | 78.05 | 77.10 | 77.43 | 825,358 | -0.25(-0.32%) |
Feb 03, 2015 | 77.53 | 77.91 | 76.98 | 77.68 | 548,104 | +0.77(+0.99%) |
Feb 02, 2015 | 76.87 | 77.11 | 75.46 | 76.91 | 712,704 | +0.00(+0.00%) |
Jan 30, 2015 | 76.88 | 77.60 | 76.61 | 76.91 | 691,775 | -0.68(-0.88%) |
Jan 29, 2015 | 77.61 | 77.75 | 76.63 | 77.59 | 592,524 | -0.01(-0.01%) |
Jan 28, 2015 | 77.96 | 78.60 | 77.43 | 77.60 | 641,445 | -0.19(-0.25%) |
Jan 27, 2015 | 76.93 | 78.26 | 76.70 | 77.79 | 689,889 | +0.23(+0.29%) |
Jan 26, 2015 | 77.58 | 77.83 | 76.99 | 77.57 | 677,599 | -0.05(-0.07%) |
Jan 23, 2015 | 77.77 | 78.21 | 77.62 | 77.62 | 365,528 | -0.38(-0.49%) |
Jan 22, 2015 | 77.10 | 78.00 | 76.83 | 78.00 | 501,298 | +1.14(+1.48%) |
Jan 21, 2015 | 76.13 | 76.96 | 75.98 | 76.87 | 546,265 | +0.74(+0.97%) |
Jan 20, 2015 | 76.08 | 76.45 | 74.98 | 76.13 | 610,757 | +0.26(+0.34%) |
Jan 16, 2015 | 75.21 | 75.91 | 74.78 | 75.87 | 817,740 | +0.57(+0.76%) |
Jan 15, 2015 | 75.71 | 76.06 | 75.01 | 75.30 | 511,379 | -0.26(-0.35%) |
Jan 14, 2015 | 75.04 | 75.61 | 74.84 | 75.56 | 469,038 | -0.15(-0.20%) |
Jan 13, 2015 | 75.74 | 76.59 | 75.05 | 75.72 | 521,385 | +0.48(+0.64%) |
Jan 12, 2015 | 75.53 | 75.57 | 75.01 | 75.24 | 511,624 | -0.11(-0.15%) |
Jan 09, 2015 | 75.89 | 75.93 | 75.31 | 75.35 | 582,080 | -0.32(-0.42%) |
Jan 08, 2015 | 74.49 | 75.87 | 74.25 | 75.66 | 720,934 | +1.58(+2.14%) |
Jan 07, 2015 | 73.27 | 74.20 | 73.00 | 74.08 | 423,655 | +1.23(+1.69%) |
Jan 06, 2015 | 73.32 | 73.73 | 72.50 | 72.85 | 696,594 | -0.58(-0.79%) |
Jan 05, 2015 | 73.51 | 73.88 | 73.27 | 73.43 | 770,586 | -0.62(-0.84%) |