Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 81.84 | 82.04 | 79.09 | 79.13 | 959,993 | -3.67(-4.43%) |
Mar 30, 2015 | 83.66 | 83.66 | 81.03 | 82.79 | 1,386,034 | +1.88(+2.33%) |
Mar 27, 2015 | 78.58 | 81.89 | 78.42 | 80.91 | 1,479,333 | +2.89(+3.70%) |
Mar 26, 2015 | 76.02 | 79.92 | 74.81 | 78.02 | 2,151,215 | -0.13(-0.17%) |
Mar 25, 2015 | 85.66 | 86.50 | 77.96 | 78.16 | 2,216,497 | -7.00(-8.22%) |
Mar 24, 2015 | 86.71 | 88.57 | 85.12 | 85.16 | 890,759 | -1.29(-1.50%) |
Mar 23, 2015 | 88.12 | 88.46 | 85.41 | 86.45 | 1,256,845 | -3.95(-4.37%) |
Mar 20, 2015 | 94.77 | 94.77 | 88.99 | 90.40 | 1,744,638 | +0.65(+0.72%) |
Mar 19, 2015 | 87.26 | 90.06 | 87.26 | 89.75 | 1,041,724 | +3.37(+3.90%) |
Mar 18, 2015 | 85.23 | 87.46 | 83.62 | 86.38 | 982,464 | +0.94(+1.11%) |
Mar 17, 2015 | 84.13 | 85.56 | 83.23 | 85.44 | 706,522 | +1.10(+1.30%) |
Mar 16, 2015 | 81.63 | 84.34 | 81.41 | 84.34 | 911,917 | +3.99(+4.96%) |
Mar 13, 2015 | 80.14 | 82.16 | 78.92 | 80.35 | 637,590 | +0.20(+0.25%) |
Mar 12, 2015 | 79.77 | 80.17 | 78.37 | 80.15 | 490,291 | +1.08(+1.37%) |
Mar 11, 2015 | 79.36 | 79.79 | 77.80 | 79.07 | 500,682 | +0.41(+0.52%) |
Mar 10, 2015 | 77.59 | 80.45 | 76.62 | 78.66 | 680,172 | -0.62(-0.79%) |
Mar 09, 2015 | 78.91 | 79.49 | 77.32 | 79.28 | 598,531 | +0.23(+0.30%) |
Mar 06, 2015 | 80.70 | 81.12 | 78.65 | 79.05 | 1,087,335 | -2.44(-2.99%) |
Mar 05, 2015 | 79.61 | 82.04 | 79.61 | 81.49 | 982,757 | +3.47(+4.44%) |
Mar 04, 2015 | 76.42 | 78.81 | 77.05 | 78.02 | 646,812 | +0.96(+1.25%) |
Mar 03, 2015 | 77.91 | 77.91 | 75.33 | 77.05 | 1,061,310 | -0.86(-1.11%) |
Mar 02, 2015 | 76.51 | 78.04 | 76.51 | 77.92 | 481,232 | +1.13(+1.47%) |
Feb 27, 2015 | 78.11 | 78.36 | 76.23 | 76.79 | 626,981 | -1.47(-1.88%) |
Feb 26, 2015 | 77.78 | 78.37 | 75.74 | 78.26 | 467,337 | +0.62(+0.80%) |
Feb 25, 2015 | 75.74 | 78.63 | 74.46 | 77.64 | 705,152 | +1.90(+2.51%) |
Feb 24, 2015 | 77.42 | 77.42 | 74.73 | 75.74 | 872,860 | -1.31(-1.70%) |
Feb 23, 2015 | 76.96 | 78.63 | 76.37 | 77.05 | 796,047 | +0.68(+0.89%) |
Feb 20, 2015 | 74.31 | 76.37 | 74.02 | 76.37 | 572,168 | +1.90(+2.56%) |
Feb 19, 2015 | 73.11 | 74.67 | 73.02 | 74.47 | 469,379 | +1.29(+1.77%) |
Feb 18, 2015 | 72.12 | 73.17 | 71.06 | 73.17 | 505,501 | +1.28(+1.78%) |
Feb 17, 2015 | 70.80 | 72.26 | 70.40 | 71.90 | 542,327 | +1.32(+1.87%) |
Feb 13, 2015 | 69.83 | 70.58 | 70.58 | 70.58 | 1,088,330 | +1.19(+1.72%) |
Feb 12, 2015 | 68.93 | 69.39 | 67.32 | 69.38 | 488,035 | +1.41(+2.07%) |
Feb 11, 2015 | 68.46 | 70.22 | 67.19 | 67.97 | 599,577 | -0.30(-0.45%) |
Feb 10, 2015 | 67.00 | 68.78 | 66.75 | 68.28 | 471,692 | +1.92(+2.90%) |
Feb 09, 2015 | 66.54 | 68.09 | 66.22 | 66.36 | 402,730 | -1.02(-1.51%) |
Feb 06, 2015 | 69.01 | 70.38 | 66.93 | 67.37 | 550,506 | -1.71(-2.48%) |
Feb 05, 2015 | 67.05 | 69.38 | 66.57 | 69.09 | 610,892 | +3.07(+4.65%) |
Feb 04, 2015 | 65.44 | 66.97 | 62.79 | 66.02 | 1,252,565 | -2.45(-3.57%) |
Feb 03, 2015 | 69.97 | 69.97 | 65.04 | 68.46 | 1,182,174 | -0.62(-0.90%) |
Feb 02, 2015 | 70.31 | 71.07 | 67.31 | 69.09 | 737,107 | -0.83(-1.19%) |
Jan 30, 2015 | 70.65 | 72.39 | 69.76 | 69.92 | 832,002 | -0.62(-0.88%) |
Jan 29, 2015 | 69.02 | 70.58 | 67.09 | 70.55 | 574,224 | +1.67(+2.43%) |
Jan 28, 2015 | 72.77 | 73.05 | 68.68 | 68.87 | 774,953 | -3.07(-4.26%) |
Jan 27, 2015 | 71.20 | 73.36 | 70.89 | 71.94 | 678,218 | -0.77(-1.06%) |
Jan 26, 2015 | 70.98 | 72.95 | 69.86 | 72.71 | 515,653 | +2.26(+3.21%) |
Jan 23, 2015 | 69.10 | 70.63 | 69.00 | 70.45 | 478,739 | +0.66(+0.94%) |
Jan 22, 2015 | 69.77 | 69.79 | 65.56 | 69.79 | 912,516 | +0.95(+1.39%) |
Jan 21, 2015 | 70.31 | 70.79 | 68.33 | 68.83 | 661,120 | -1.91(-2.70%) |
Jan 20, 2015 | 69.63 | 70.99 | 67.18 | 70.75 | 788,369 | +2.29(+3.34%) |
Jan 16, 2015 | 64.06 | 68.51 | 64.03 | 68.46 | 683,332 | +4.24(+6.60%) |
Jan 15, 2015 | 68.21 | 68.66 | 64.07 | 64.22 | 686,923 | -3.39(-5.01%) |
Jan 14, 2015 | 65.43 | 68.14 | 65.43 | 67.61 | 621,942 | +0.28(+0.42%) |
Jan 13, 2015 | 69.09 | 70.56 | 65.83 | 67.33 | 1,031,960 | +0.06(+0.08%) |
Jan 12, 2015 | 67.53 | 68.58 | 67.18 | 67.27 | 660,626 | +0.65(+0.97%) |
Jan 09, 2015 | 67.90 | 67.93 | 65.34 | 66.62 | 800,103 | -0.50(-0.74%) |
Jan 08, 2015 | 67.93 | 68.05 | 65.95 | 67.12 | 812,468 | +1.06(+1.61%) |
Jan 07, 2015 | 63.19 | 66.06 | 62.88 | 66.06 | 778,302 | +4.59(+7.47%) |
Jan 06, 2015 | 64.18 | 65.08 | 60.33 | 61.47 | 889,147 | -2.14(-3.36%) |
Jan 05, 2015 | 62.68 | 65.07 | 62.62 | 63.60 | 451,495 | -0.24(-0.38%) |