Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 85.62 | 85.79 | 84.89 | 85.02 | 150,765 | -0.97(-1.13%) |
Mar 30, 2015 | 85.46 | 86.22 | 84.96 | 85.99 | 470,062 | +1.09(+1.28%) |
Mar 27, 2015 | 82.60 | 85.22 | 82.41 | 84.90 | 429,632 | +2.34(+2.84%) |
Mar 26, 2015 | 81.77 | 83.10 | 80.74 | 82.56 | 523,636 | -1.15(-1.37%) |
Mar 25, 2015 | 87.73 | 87.83 | 83.61 | 83.71 | 427,315 | -4.08(-4.65%) |
Mar 24, 2015 | 88.61 | 88.61 | 87.74 | 87.79 | 214,420 | -0.76(-0.86%) |
Mar 23, 2015 | 89.31 | 89.41 | 88.51 | 88.55 | 148,291 | -0.74(-0.83%) |
Mar 20, 2015 | 88.68 | 89.57 | 88.57 | 89.29 | 170,918 | +1.24(+1.41%) |
Mar 19, 2015 | 87.75 | 88.26 | 87.63 | 88.04 | 104,650 | +0.20(+0.23%) |
Mar 18, 2015 | 87.17 | 88.27 | 86.06 | 87.84 | 172,372 | +0.65(+0.74%) |
Mar 17, 2015 | 87.19 | 87.35 | 86.71 | 87.19 | 162,525 | -0.64(-0.73%) |
Mar 16, 2015 | 86.99 | 87.85 | 86.87 | 87.83 | 243,033 | +1.32(+1.52%) |
Mar 13, 2015 | 86.15 | 86.67 | 85.59 | 86.52 | 199,278 | +0.58(+0.67%) |
Mar 12, 2015 | 85.07 | 85.97 | 85.00 | 85.94 | 433,622 | -0.03(-0.03%) |
Mar 11, 2015 | 86.21 | 86.85 | 85.94 | 85.97 | 131,586 | +0.19(+0.22%) |
Mar 10, 2015 | 86.82 | 87.03 | 85.76 | 85.78 | 425,231 | -1.61(-1.85%) |
Mar 09, 2015 | 87.05 | 87.60 | 86.96 | 87.39 | 192,204 | +0.27(+0.31%) |
Mar 06, 2015 | 87.74 | 87.89 | 86.88 | 87.12 | 237,549 | -0.91(-1.03%) |
Mar 05, 2015 | 88.29 | 88.54 | 87.66 | 88.03 | 271,052 | +0.05(+0.06%) |
Mar 04, 2015 | 87.85 | 88.01 | 86.99 | 87.98 | 210,580 | -0.12(-0.13%) |
Mar 03, 2015 | 89.44 | 89.44 | 87.98 | 88.10 | 440,632 | -1.66(-1.85%) |
Mar 02, 2015 | 88.10 | 89.80 | 88.09 | 89.76 | 319,983 | +2.40(+2.75%) |
Feb 27, 2015 | 87.60 | 87.79 | 87.09 | 87.36 | 129,428 | -0.26(-0.30%) |
Feb 26, 2015 | 87.44 | 87.81 | 87.16 | 87.62 | 109,269 | +0.60(+0.68%) |
Feb 25, 2015 | 87.28 | 87.49 | 86.76 | 87.02 | 143,389 | -0.45(-0.52%) |
Feb 24, 2015 | 86.32 | 87.51 | 85.73 | 87.47 | 311,345 | +1.15(+1.34%) |
Feb 23, 2015 | 86.76 | 86.76 | 86.01 | 86.32 | 248,758 | -0.54(-0.62%) |
Feb 20, 2015 | 86.11 | 86.92 | 85.90 | 86.86 | 703,276 | +0.51(+0.60%) |
Feb 19, 2015 | 85.99 | 86.60 | 85.86 | 86.35 | 240,841 | +0.23(+0.27%) |
Feb 18, 2015 | 86.24 | 86.36 | 85.77 | 86.11 | 169,483 | -0.23(-0.26%) |
Feb 17, 2015 | 86.03 | 86.44 | 85.77 | 86.34 | 884,562 | +0.27(+0.31%) |
Feb 13, 2015 | 85.85 | 86.07 | 86.07 | 86.07 | 272,428 | +0.60(+0.71%) |
Feb 12, 2015 | 84.37 | 85.49 | 84.37 | 85.46 | 345,760 | +1.34(+1.60%) |
Feb 11, 2015 | 83.86 | 84.42 | 83.58 | 84.12 | 356,876 | +0.27(+0.32%) |
Feb 10, 2015 | 82.11 | 83.88 | 81.88 | 83.85 | 465,386 | +2.74(+3.38%) |
Feb 09, 2015 | 81.86 | 81.86 | 80.90 | 81.11 | 563,068 | -0.87(-1.06%) |
Feb 06, 2015 | 82.54 | 83.23 | 81.77 | 81.97 | 371,870 | -0.45(-0.55%) |
Feb 05, 2015 | 81.96 | 82.46 | 81.52 | 82.42 | 258,378 | +0.79(+0.97%) |
Feb 04, 2015 | 81.11 | 82.21 | 81.08 | 81.63 | 372,580 | +0.31(+0.38%) |
Feb 03, 2015 | 80.25 | 81.36 | 80.13 | 81.32 | 233,239 | +1.42(+1.77%) |
Feb 02, 2015 | 79.84 | 80.16 | 78.24 | 79.91 | 342,778 | +0.21(+0.26%) |
Jan 30, 2015 | 80.38 | 81.10 | 79.58 | 79.70 | 538,221 | -1.60(-1.96%) |
Jan 29, 2015 | 80.97 | 81.55 | 79.78 | 81.30 | 243,249 | +0.05(+0.07%) |
Jan 28, 2015 | 82.76 | 83.42 | 81.19 | 81.24 | 349,584 | -0.39(-0.48%) |
Jan 27, 2015 | 82.04 | 82.40 | 81.60 | 81.63 | 392,089 | -1.48(-1.78%) |
Jan 26, 2015 | 82.78 | 83.30 | 82.17 | 83.11 | 130,746 | +0.15(+0.18%) |
Jan 23, 2015 | 82.80 | 83.33 | 82.55 | 82.96 | 208,715 | -0.22(-0.26%) |
Jan 22, 2015 | 82.60 | 83.24 | 81.07 | 83.17 | 505,601 | +0.50(+0.60%) |
Jan 21, 2015 | 81.59 | 83.04 | 81.24 | 82.68 | 160,268 | +0.93(+1.14%) |
Jan 20, 2015 | 81.32 | 82.04 | 80.70 | 81.75 | 146,135 | +0.84(+1.04%) |
Jan 16, 2015 | 79.75 | 81.02 | 79.41 | 80.91 | 324,067 | +0.87(+1.09%) |
Jan 15, 2015 | 81.31 | 81.75 | 79.97 | 80.03 | 245,051 | -0.64(-0.79%) |
Jan 14, 2015 | 80.35 | 81.48 | 79.84 | 80.67 | 458,876 | -0.46(-0.57%) |
Jan 13, 2015 | 82.53 | 83.54 | 80.72 | 81.13 | 192,459 | -0.80(-0.98%) |
Jan 12, 2015 | 83.18 | 83.18 | 81.54 | 81.94 | 211,541 | -1.61(-1.92%) |
Jan 09, 2015 | 83.83 | 83.88 | 82.54 | 83.54 | 155,575 | +0.05(+0.05%) |
Jan 08, 2015 | 81.91 | 83.63 | 81.91 | 83.50 | 233,953 | +2.41(+2.97%) |
Jan 07, 2015 | 80.76 | 81.45 | 80.28 | 81.09 | 266,571 | +0.79(+0.99%) |
Jan 06, 2015 | 82.18 | 82.26 | 80.06 | 80.30 | 415,373 | -1.83(-2.23%) |
Jan 05, 2015 | 83.35 | 83.51 | 82.10 | 82.13 | 228,940 | -1.58(-1.89%) |