Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 86.55 | 87.43 | 86.55 | 86.59 | 875,768 | -0.29(-0.33%) |
Mar 30, 2015 | 86.28 | 87.36 | 85.87 | 86.88 | 849,415 | +0.58(+0.67%) |
Mar 27, 2015 | 86.05 | 86.38 | 85.70 | 86.30 | 685,018 | +0.30(+0.35%) |
Mar 26, 2015 | 86.27 | 86.33 | 85.65 | 86.00 | 964,208 | -0.31(-0.36%) |
Mar 25, 2015 | 87.68 | 87.85 | 86.29 | 86.31 | 864,802 | -0.86(-0.99%) |
Mar 24, 2015 | 87.71 | 88.32 | 87.14 | 87.18 | 892,440 | -0.62(-0.71%) |
Mar 23, 2015 | 87.40 | 88.36 | 87.29 | 87.80 | 1,327,388 | +0.03(+0.04%) |
Mar 20, 2015 | 86.42 | 87.87 | 86.23 | 87.76 | 3,271,694 | +1.80(+2.10%) |
Mar 19, 2015 | 85.95 | 86.26 | 85.65 | 85.96 | 959,956 | -0.20(-0.23%) |
Mar 18, 2015 | 85.67 | 86.40 | 84.30 | 86.16 | 1,407,231 | +0.64(+0.74%) |
Mar 17, 2015 | 85.65 | 85.78 | 84.89 | 85.52 | 1,016,173 | -0.29(-0.34%) |
Mar 16, 2015 | 85.65 | 86.40 | 85.43 | 85.81 | 1,420,579 | +0.49(+0.58%) |
Mar 13, 2015 | 85.38 | 85.55 | 84.74 | 85.32 | 953,217 | -0.35(-0.40%) |
Mar 12, 2015 | 84.48 | 85.75 | 84.30 | 85.66 | 934,527 | +1.40(+1.66%) |
Mar 11, 2015 | 84.48 | 84.81 | 83.56 | 84.27 | 1,225,527 | -0.31(-0.37%) |
Mar 10, 2015 | 85.24 | 85.60 | 84.55 | 84.58 | 862,472 | -1.22(-1.43%) |
Mar 09, 2015 | 85.23 | 86.05 | 85.02 | 85.80 | 873,725 | +0.55(+0.64%) |
Mar 06, 2015 | 86.01 | 86.12 | 85.05 | 85.25 | 1,083,570 | -1.15(-1.33%) |
Mar 05, 2015 | 86.28 | 86.56 | 85.85 | 86.41 | 960,163 | +0.18(+0.21%) |
Mar 04, 2015 | 86.66 | 86.94 | 85.79 | 86.23 | 1,213,879 | -0.71(-0.82%) |
Mar 03, 2015 | 86.20 | 86.96 | 85.81 | 86.94 | 1,435,191 | +0.72(+0.84%) |
Mar 02, 2015 | 85.21 | 86.40 | 85.11 | 86.22 | 1,146,253 | +1.00(+1.18%) |
Feb 27, 2015 | 85.68 | 85.68 | 85.10 | 85.21 | 769,443 | -0.36(-0.42%) |
Feb 26, 2015 | 85.52 | 85.86 | 85.18 | 85.58 | 698,184 | +0.09(+0.10%) |
Feb 25, 2015 | 85.79 | 85.87 | 85.41 | 85.49 | 930,794 | -0.30(-0.35%) |
Feb 24, 2015 | 85.81 | 86.16 | 85.39 | 85.79 | 1,128,914 | -0.28(-0.33%) |
Feb 23, 2015 | 85.58 | 86.11 | 85.36 | 86.07 | 886,495 | +0.62(+0.73%) |
Feb 20, 2015 | 85.70 | 85.81 | 85.01 | 85.45 | 1,050,547 | -0.27(-0.31%) |
Feb 19, 2015 | 85.89 | 86.00 | 85.35 | 85.72 | 902,780 | -0.38(-0.45%) |
Feb 18, 2015 | 85.23 | 86.23 | 85.12 | 86.10 | 919,122 | +0.71(+0.84%) |
Feb 17, 2015 | 85.50 | 85.79 | 84.92 | 85.39 | 848,223 | -0.11(-0.13%) |
Feb 13, 2015 | 84.76 | 85.50 | 85.50 | 85.50 | 904,921 | +0.58(+0.68%) |
Feb 12, 2015 | 84.52 | 84.99 | 84.39 | 84.92 | 939,188 | +0.25(+0.30%) |
Feb 11, 2015 | 84.79 | 85.10 | 84.17 | 84.67 | 710,117 | -0.13(-0.15%) |
Feb 10, 2015 | 83.93 | 85.00 | 83.71 | 84.79 | 1,223,633 | +0.93(+1.11%) |
Feb 09, 2015 | 83.87 | 84.08 | 83.43 | 83.86 | 1,402,908 | -0.02(-0.02%) |
Feb 06, 2015 | 84.35 | 84.87 | 83.37 | 83.87 | 1,594,091 | -0.88(-1.04%) |
Feb 05, 2015 | 85.83 | 86.37 | 84.38 | 84.75 | 2,328,162 | -1.22(-1.42%) |
Feb 04, 2015 | 87.59 | 88.20 | 84.71 | 85.98 | 2,968,730 | +1.51(+1.78%) |
Feb 03, 2015 | 84.80 | 85.05 | 83.86 | 84.47 | 2,449,671 | -0.11(-0.13%) |
Feb 02, 2015 | 83.64 | 84.62 | 83.14 | 84.58 | 1,135,646 | +0.88(+1.05%) |
Jan 30, 2015 | 85.12 | 85.21 | 83.61 | 83.70 | 2,132,219 | -1.52(-1.79%) |
Jan 29, 2015 | 84.47 | 85.37 | 84.11 | 85.22 | 1,668,728 | +1.22(+1.45%) |
Jan 28, 2015 | 85.15 | 85.35 | 83.87 | 84.01 | 1,458,283 | -0.71(-0.83%) |
Jan 27, 2015 | 84.24 | 84.93 | 83.61 | 84.71 | 1,122,066 | -0.12(-0.14%) |
Jan 26, 2015 | 84.54 | 84.94 | 84.20 | 84.83 | 1,623,731 | +0.38(+0.46%) |
Jan 23, 2015 | 85.59 | 85.66 | 84.07 | 84.45 | 2,113,083 | -1.33(-1.55%) |
Jan 22, 2015 | 85.01 | 85.82 | 84.53 | 85.78 | 1,533,954 | +1.00(+1.19%) |
Jan 21, 2015 | 84.54 | 85.38 | 84.06 | 84.77 | 1,766,742 | +0.17(+0.20%) |
Jan 20, 2015 | 85.30 | 85.65 | 83.92 | 84.60 | 1,848,900 | -0.37(-0.44%) |
Jan 16, 2015 | 83.52 | 85.09 | 83.52 | 84.98 | 1,231,140 | +1.32(+1.57%) |
Jan 15, 2015 | 83.32 | 84.89 | 83.42 | 83.66 | 1,507,012 | +0.34(+0.41%) |
Jan 14, 2015 | 82.33 | 83.37 | 82.16 | 83.32 | 911,061 | +0.13(+0.16%) |
Jan 13, 2015 | 83.29 | 84.05 | 82.65 | 83.18 | 1,049,260 | +0.33(+0.39%) |
Jan 12, 2015 | 83.31 | 83.43 | 82.51 | 82.86 | 1,180,469 | -0.20(-0.24%) |
Jan 09, 2015 | 83.55 | 83.77 | 82.72 | 83.06 | 967,714 | -0.54(-0.64%) |
Jan 08, 2015 | 82.76 | 83.71 | 82.71 | 83.60 | 2,115,228 | +0.93(+1.12%) |
Jan 07, 2015 | 81.38 | 83.00 | 81.28 | 82.67 | 1,574,393 | +1.39(+1.72%) |
Jan 06, 2015 | 81.29 | 82.19 | 80.88 | 81.28 | 1,961,586 | +0.34(+0.42%) |
Jan 05, 2015 | 80.87 | 81.72 | 80.40 | 80.93 | 1,681,801 | +0.02(+0.02%) |