Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 82.58 | 82.81 | 81.28 | 81.88 | 825 | -0.77(-0.93%) |
Mar 30, 2015 | 81.30 | 82.69 | 81.30 | 82.65 | 1,654 | +3.26(+4.11%) |
Mar 27, 2015 | 79.19 | 79.62 | 79.10 | 79.39 | 2,071 | -1.79(-2.20%) |
Mar 26, 2015 | 79.46 | 81.18 | 79.04 | 81.18 | 2,384 | -0.66(-0.81%) |
Mar 25, 2015 | 84.92 | 84.92 | 81.84 | 81.84 | 1,147 | -3.66(-4.28%) |
Mar 24, 2015 | 86.06 | 86.06 | 84.94 | 85.50 | 1,861 | -1.77(-2.03%) |
Mar 23, 2015 | 86.99 | 87.39 | 86.74 | 87.27 | 1,023 | +0.18(+0.20%) |
Mar 20, 2015 | 86.84 | 87.10 | 86.84 | 87.10 | 976 | +3.50(+4.19%) |
Mar 19, 2015 | 84.78 | 84.78 | 83.59 | 83.59 | 1,784 | -2.55(-2.96%) |
Mar 18, 2015 | 83.44 | 86.38 | 82.96 | 86.14 | 6,767 | +1.54(+1.82%) |
Mar 17, 2015 | 83.59 | 84.79 | 83.28 | 84.60 | 2,049 | +0.10(+0.12%) |
Mar 16, 2015 | 83.43 | 84.93 | 83.43 | 84.50 | 4,478 | +2.02(+2.45%) |
Mar 13, 2015 | 83.41 | 83.41 | 80.98 | 82.48 | 15,624 | -1.38(-1.64%) |
Mar 12, 2015 | 81.97 | 83.86 | 81.97 | 83.86 | 3,231 | +5.00(+6.33%) |
Mar 11, 2015 | 78.91 | 78.91 | 78.75 | 78.86 | 548 | +0.95(+1.21%) |
Mar 10, 2015 | 78.49 | 80.37 | 77.92 | 77.92 | 2,528 | -4.53(-5.49%) |
Mar 09, 2015 | 81.99 | 82.44 | 81.65 | 82.44 | 1,282 | +1.47(+1.81%) |
Mar 06, 2015 | 84.65 | 84.87 | 80.98 | 80.98 | 4,470 | -2.64(-3.16%) |
Mar 05, 2015 | 83.17 | 83.62 | 83.10 | 83.62 | 2,866 | +1.12(+1.36%) |
Mar 04, 2015 | 82.59 | 82.78 | 82.02 | 82.50 | 2,107 | -1.06(-1.27%) |
Mar 03, 2015 | 84.83 | 84.83 | 83.50 | 83.56 | 1,949 | -1.04(-1.23%) |
Mar 02, 2015 | 82.94 | 84.60 | 82.94 | 84.60 | 2,165 | +1.77(+2.13%) |
Feb 27, 2015 | 82.82 | 83.74 | 82.82 | 82.83 | 1,780 | -1.06(-1.27%) |
Feb 26, 2015 | 84.30 | 84.35 | 84.30 | 83.90 | 1,287 | -0.66(-0.78%) |
Feb 25, 2015 | 84.62 | 84.72 | 84.45 | 84.56 | 1,865 | +0.36(+0.42%) |
Feb 24, 2015 | 83.59 | 83.95 | 83.59 | 84.20 | 2,772 | +1.35(+1.63%) |
Feb 23, 2015 | 82.88 | 82.88 | 82.85 | 82.85 | 428 | -1.29(-1.53%) |
Feb 20, 2015 | 81.18 | 84.27 | 80.71 | 84.14 | 6,935 | +1.85(+2.25%) |
Feb 19, 2015 | 82.31 | 82.73 | 81.92 | 82.29 | 4,317 | -0.70(-0.85%) |
Feb 18, 2015 | 83.58 | 83.74 | 82.99 | 82.99 | 1,430 | -1.80(-2.12%) |
Feb 17, 2015 | 83.98 | 84.79 | 83.82 | 84.79 | 1,759 | +0.97(+1.16%) |
Feb 13, 2015 | 84.28 | 83.82 | 83.82 | 83.82 | 922 | -0.36(-0.43%) |
Feb 12, 2015 | 82.94 | 84.18 | 82.92 | 84.18 | 2,344 | +3.02(+3.73%) |
Feb 11, 2015 | 80.71 | 81.78 | 80.03 | 81.16 | 5,741 | -0.19(-0.23%) |
Feb 10, 2015 | 81.76 | 81.76 | 80.29 | 81.34 | 2,082 | +2.18(+2.75%) |
Feb 09, 2015 | 79.80 | 80.64 | 79.16 | 79.16 | 3,322 | -1.31(-1.62%) |
Feb 06, 2015 | 81.37 | 83.11 | 80.47 | 80.47 | 4,294 | +0.79(+0.99%) |
Feb 05, 2015 | 78.50 | 80.01 | 78.50 | 79.68 | 1,268 | +2.33(+3.02%) |
Feb 04, 2015 | 77.33 | 79.19 | 77.33 | 77.35 | 8,526 | -0.03(-0.04%) |
Feb 03, 2015 | 76.23 | 77.46 | 75.81 | 77.38 | 2,462 | +3.27(+4.41%) |
Feb 02, 2015 | 71.88 | 74.44 | 69.99 | 74.11 | 13,381 | +2.28(+3.18%) |
Jan 30, 2015 | 73.03 | 74.60 | 71.83 | 71.83 | 7,274 | -2.10(-2.84%) |
Jan 29, 2015 | 73.18 | 73.92 | 71.94 | 73.92 | 8,506 | +0.98(+1.34%) |
Jan 28, 2015 | 76.91 | 76.91 | 72.95 | 72.95 | 6,416 | -4.51(-5.82%) |
Jan 27, 2015 | 77.42 | 77.46 | 76.09 | 77.46 | 9,760 | -1.69(-2.13%) |
Jan 26, 2015 | 77.57 | 79.14 | 76.93 | 79.14 | 3,577 | +0.89(+1.13%) |
Jan 23, 2015 | 79.89 | 79.89 | 78.19 | 78.26 | 7,566 | -1.84(-2.30%) |
Jan 22, 2015 | 75.58 | 80.10 | 74.99 | 80.10 | 5,515 | +5.71(+7.67%) |
Jan 21, 2015 | 74.41 | 75.60 | 74.06 | 74.39 | 4,430 | +0.03(+0.04%) |
Jan 20, 2015 | 75.70 | 76.60 | 73.82 | 74.36 | 4,288 | +0.33(+0.45%) |
Jan 16, 2015 | 73.62 | 74.44 | 71.89 | 74.03 | 11,532 | +0.52(+0.70%) |
Jan 15, 2015 | 74.88 | 74.88 | 72.81 | 73.51 | 8,581 | -1.80(-2.38%) |
Jan 14, 2015 | 76.24 | 76.24 | 72.74 | 75.31 | 12,007 | -3.28(-4.17%) |
Jan 13, 2015 | 80.84 | 81.60 | 76.56 | 78.59 | 11,692 | +0.27(+0.35%) |
Jan 12, 2015 | 79.00 | 79.56 | 78.14 | 78.32 | 7,186 | -2.67(-3.30%) |
Jan 09, 2015 | 83.08 | 83.08 | 80.47 | 80.99 | 4,600 | -2.66(-3.17%) |
Jan 08, 2015 | 81.57 | 83.64 | 81.57 | 83.64 | 3,450 | +3.76(+4.70%) |
Jan 07, 2015 | 79.31 | 80.42 | 78.38 | 79.89 | 12,926 | +2.00(+2.57%) |
Jan 06, 2015 | 81.58 | 81.58 | 76.83 | 77.89 | 15,111 | -3.08(-3.81%) |
Jan 05, 2015 | 84.03 | 84.03 | 80.48 | 80.97 | 19,123 | -4.65(-5.44%) |