Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 83.49 | 83.97 | 83.36 | 83.46 | 3,717,547 | -0.64(-0.76%) |
Mar 30, 2015 | 83.49 | 84.25 | 83.49 | 84.10 | 1,194,693 | +1.12(+1.35%) |
Mar 27, 2015 | 82.79 | 83.05 | 82.64 | 82.98 | 1,548,840 | +0.15(+0.19%) |
Mar 26, 2015 | 82.81 | 83.21 | 82.40 | 82.83 | 1,769,079 | -0.23(-0.28%) |
Mar 25, 2015 | 84.25 | 84.32 | 83.06 | 83.06 | 1,771,100 | -1.05(-1.25%) |
Mar 24, 2015 | 84.71 | 84.71 | 84.08 | 84.11 | 1,264,511 | -0.64(-0.75%) |
Mar 23, 2015 | 84.82 | 85.21 | 84.73 | 84.75 | 1,436,907 | -0.07(-0.09%) |
Mar 20, 2015 | 84.43 | 85.00 | 84.33 | 84.82 | 1,435,651 | +0.81(+0.96%) |
Mar 19, 2015 | 84.40 | 84.51 | 83.84 | 84.01 | 1,441,959 | -0.64(-0.75%) |
Mar 18, 2015 | 83.22 | 84.95 | 83.18 | 84.65 | 2,514,618 | +1.10(+1.32%) |
Mar 17, 2015 | 83.61 | 83.72 | 83.19 | 83.55 | 2,423,730 | -0.30(-0.36%) |
Mar 16, 2015 | 83.20 | 83.88 | 83.14 | 83.84 | 1,696,658 | +1.06(+1.27%) |
Mar 13, 2015 | 83.10 | 83.10 | 82.20 | 82.79 | 2,089,397 | -0.48(-0.57%) |
Mar 12, 2015 | 82.52 | 83.30 | 82.52 | 83.26 | 2,456,028 | +1.01(+1.22%) |
Mar 11, 2015 | 82.41 | 82.51 | 82.12 | 82.26 | 2,327,164 | +0.06(+0.07%) |
Mar 10, 2015 | 82.93 | 82.93 | 82.19 | 82.20 | 2,928,231 | -1.34(-1.60%) |
Mar 09, 2015 | 83.31 | 83.70 | 83.27 | 83.54 | 1,650,507 | +0.35(+0.43%) |
Mar 06, 2015 | 83.93 | 84.21 | 83.05 | 83.18 | 1,897,543 | -1.22(-1.44%) |
Mar 05, 2015 | 84.38 | 84.48 | 84.16 | 84.40 | 2,295,518 | +0.11(+0.13%) |
Mar 04, 2015 | 84.53 | 84.63 | 83.93 | 84.29 | 1,538,812 | -0.34(-0.40%) |
Mar 03, 2015 | 84.88 | 84.88 | 84.49 | 84.63 | 1,487,536 | -0.39(-0.46%) |
Mar 02, 2015 | 84.80 | 85.02 | 84.55 | 85.02 | 2,189,587 | +0.38(+0.45%) |
Feb 27, 2015 | 84.84 | 85.00 | 84.60 | 84.64 | 2,929,190 | -0.23(-0.27%) |
Feb 26, 2015 | 85.09 | 85.13 | 84.63 | 84.87 | 1,407,514 | -0.33(-0.39%) |
Feb 25, 2015 | 85.25 | 85.41 | 85.04 | 85.20 | 3,471,076 | -0.10(-0.11%) |
Feb 24, 2015 | 85.01 | 85.42 | 84.93 | 85.29 | 1,424,885 | +0.31(+0.36%) |
Feb 23, 2015 | 84.88 | 85.00 | 84.71 | 84.99 | 1,319,059 | -0.15(-0.17%) |
Feb 20, 2015 | 84.55 | 85.14 | 84.09 | 85.13 | 2,196,671 | +0.51(+0.60%) |
Feb 19, 2015 | 84.63 | 84.88 | 84.45 | 84.63 | 1,801,938 | -0.32(-0.38%) |
Feb 18, 2015 | 84.85 | 84.99 | 84.68 | 84.95 | 2,639,937 | -0.13(-0.15%) |
Feb 17, 2015 | 84.77 | 85.11 | 84.58 | 85.08 | 2,474,396 | +0.17(+0.20%) |
Feb 13, 2015 | 84.71 | 84.91 | 84.91 | 84.91 | 1,886,164 | +0.26(+0.30%) |
Feb 12, 2015 | 84.22 | 84.69 | 84.09 | 84.65 | 1,652,003 | +0.89(+1.07%) |
Feb 11, 2015 | 83.79 | 83.97 | 83.32 | 83.76 | 1,852,873 | -0.15(-0.17%) |
Feb 10, 2015 | 83.66 | 84.01 | 83.18 | 83.90 | 1,765,509 | +0.72(+0.86%) |
Feb 09, 2015 | 83.26 | 83.59 | 82.98 | 83.18 | 1,512,978 | -0.35(-0.42%) |
Feb 06, 2015 | 84.01 | 84.29 | 83.34 | 83.54 | 2,074,990 | -0.24(-0.29%) |
Feb 05, 2015 | 83.21 | 83.83 | 83.19 | 83.78 | 1,991,738 | +0.90(+1.09%) |
Feb 04, 2015 | 82.96 | 83.41 | 82.67 | 82.88 | 2,192,202 | -0.35(-0.42%) |
Feb 03, 2015 | 82.35 | 83.27 | 82.31 | 83.22 | 2,301,918 | +1.31(+1.60%) |
Feb 02, 2015 | 81.15 | 81.94 | 80.32 | 81.91 | 2,164,720 | +1.12(+1.39%) |
Jan 30, 2015 | 81.23 | 81.85 | 80.68 | 80.79 | 3,706,626 | -1.14(-1.40%) |
Jan 29, 2015 | 81.37 | 82.06 | 80.67 | 81.94 | 2,154,916 | +0.61(+0.75%) |
Jan 28, 2015 | 83.19 | 83.19 | 81.25 | 81.32 | 3,263,907 | -1.41(-1.70%) |
Jan 27, 2015 | 82.43 | 83.20 | 82.35 | 82.73 | 2,012,717 | -0.93(-1.11%) |
Jan 26, 2015 | 83.37 | 83.68 | 82.88 | 83.66 | 1,958,737 | +0.34(+0.41%) |
Jan 23, 2015 | 83.82 | 83.93 | 83.30 | 83.32 | 2,611,478 | -0.68(-0.82%) |
Jan 22, 2015 | 83.15 | 84.06 | 82.51 | 84.01 | 2,229,400 | +1.27(+1.54%) |
Jan 21, 2015 | 82.00 | 82.90 | 81.87 | 82.73 | 3,144,729 | +0.49(+0.60%) |
Jan 20, 2015 | 82.55 | 82.68 | 81.66 | 82.24 | 3,199,668 | -0.08(-0.10%) |
Jan 16, 2015 | 81.19 | 82.32 | 82.32 | 82.32 | 2,936,736 | +1.02(+1.25%) |
Jan 15, 2015 | 82.21 | 82.35 | 81.23 | 81.31 | 2,412,255 | -0.69(-0.85%) |
Jan 14, 2015 | 81.65 | 82.06 | 80.93 | 82.00 | 3,157,156 | -0.56(-0.68%) |
Jan 13, 2015 | 83.36 | 83.88 | 81.91 | 82.56 | 2,123,021 | -0.25(-0.30%) |
Jan 12, 2015 | 83.36 | 83.51 | 82.49 | 82.81 | 3,328,069 | -0.58(-0.70%) |
Jan 09, 2015 | 84.28 | 84.30 | 83.18 | 83.39 | 2,179,956 | -0.77(-0.92%) |
Jan 08, 2015 | 83.38 | 84.26 | 83.38 | 84.17 | 2,330,610 | +1.46(+1.76%) |
Jan 07, 2015 | 82.65 | 82.91 | 82.17 | 82.71 | 5,714,650 | +0.85(+1.03%) |
Jan 06, 2015 | 82.74 | 82.99 | 81.46 | 81.86 | 2,972,680 | -0.78(-0.95%) |
Jan 05, 2015 | 83.68 | 83.81 | 82.42 | 82.64 | 2,911,441 | -1.49(-1.77%) |