Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 81.04 | 82.06 | 81.03 | 81.81 | 189,477 | +0.04(+0.05%) |
Mar 30, 2015 | 80.79 | 81.97 | 80.78 | 81.77 | 274,918 | +3.35(+4.27%) |
Mar 27, 2015 | 79.27 | 79.35 | 78.07 | 78.42 | 376,875 | +0.41(+0.53%) |
Mar 26, 2015 | 78.52 | 79.07 | 77.35 | 78.01 | 188,342 | +0.01(+0.01%) |
Mar 25, 2015 | 78.79 | 79.03 | 77.75 | 78.00 | 241,159 | +0.86(+1.12%) |
Mar 24, 2015 | 77.84 | 77.91 | 76.84 | 77.14 | 214,506 | -1.52(-1.93%) |
Mar 23, 2015 | 79.03 | 79.45 | 78.59 | 78.66 | 136,857 | -1.45(-1.81%) |
Mar 20, 2015 | 79.47 | 80.33 | 79.47 | 80.11 | 125,096 | +0.64(+0.81%) |
Mar 19, 2015 | 79.59 | 80.03 | 79.19 | 79.47 | 159,204 | -0.27(-0.34%) |
Mar 18, 2015 | 77.98 | 80.17 | 77.72 | 79.74 | 275,021 | +2.41(+3.12%) |
Mar 17, 2015 | 76.59 | 77.53 | 76.59 | 77.33 | 131,715 | +1.02(+1.33%) |
Mar 16, 2015 | 77.95 | 77.95 | 76.02 | 76.31 | 291,277 | -1.35(-1.73%) |
Mar 13, 2015 | 77.77 | 77.77 | 76.99 | 77.66 | 150,050 | +0.26(+0.33%) |
Mar 12, 2015 | 78.14 | 78.23 | 77.25 | 77.40 | 102,420 | -0.13(-0.17%) |
Mar 11, 2015 | 77.91 | 77.93 | 77.28 | 77.53 | 95,640 | -0.22(-0.28%) |
Mar 10, 2015 | 78.37 | 78.39 | 77.48 | 77.75 | 157,501 | -1.32(-1.67%) |
Mar 09, 2015 | 79.45 | 79.59 | 78.96 | 79.08 | 125,892 | +0.59(+0.75%) |
Mar 06, 2015 | 79.70 | 79.70 | 78.16 | 78.49 | 258,874 | -1.85(-2.31%) |
Mar 05, 2015 | 80.43 | 80.77 | 80.19 | 80.34 | 161,438 | -1.18(-1.44%) |
Mar 04, 2015 | 81.59 | 81.80 | 80.70 | 81.52 | 276,162 | -1.88(-2.26%) |
Mar 03, 2015 | 83.12 | 83.57 | 82.76 | 83.40 | 160,587 | -1.17(-1.38%) |
Mar 02, 2015 | 84.59 | 84.83 | 84.22 | 84.57 | 161,267 | -1.03(-1.20%) |
Feb 27, 2015 | 84.59 | 86.05 | 84.59 | 85.60 | 144,802 | +0.79(+0.94%) |
Feb 26, 2015 | 84.91 | 85.10 | 84.68 | 84.81 | 163,455 | +0.90(+1.07%) |
Feb 25, 2015 | 83.84 | 84.19 | 83.63 | 83.91 | 81,674 | -0.19(-0.23%) |
Feb 24, 2015 | 83.96 | 84.60 | 83.76 | 84.10 | 135,458 | +0.61(+0.73%) |
Feb 23, 2015 | 83.83 | 84.13 | 83.26 | 83.49 | 104,680 | -0.96(-1.14%) |
Feb 20, 2015 | 84.02 | 84.50 | 83.79 | 84.46 | 134,398 | +0.52(+0.62%) |
Feb 19, 2015 | 84.21 | 84.77 | 83.85 | 83.93 | 157,032 | -1.10(-1.29%) |
Feb 18, 2015 | 84.90 | 85.16 | 84.45 | 85.03 | 193,225 | +1.25(+1.49%) |
Feb 17, 2015 | 82.96 | 83.94 | 82.82 | 83.78 | 236,745 | +1.54(+1.88%) |
Feb 13, 2015 | 81.95 | 82.23 | 82.23 | 82.23 | 109,839 | +0.27(+0.33%) |
Feb 12, 2015 | 81.48 | 82.45 | 81.36 | 81.96 | 142,420 | +1.41(+1.75%) |
Feb 11, 2015 | 80.74 | 80.75 | 79.98 | 80.55 | 147,058 | -0.18(-0.22%) |
Feb 10, 2015 | 81.87 | 81.87 | 80.41 | 80.73 | 270,788 | -0.99(-1.21%) |
Feb 09, 2015 | 81.75 | 82.26 | 81.40 | 81.71 | 161,063 | +0.81(+1.00%) |
Feb 06, 2015 | 81.24 | 81.65 | 80.87 | 80.90 | 165,655 | -1.73(-2.09%) |
Feb 05, 2015 | 82.08 | 82.75 | 81.78 | 82.63 | 151,577 | -1.32(-1.57%) |
Feb 04, 2015 | 84.27 | 85.11 | 83.72 | 83.95 | 215,259 | -0.11(-0.13%) |
Feb 03, 2015 | 82.46 | 84.53 | 82.12 | 84.06 | 329,397 | +2.48(+3.04%) |
Feb 02, 2015 | 81.10 | 81.84 | 80.41 | 81.58 | 201,334 | +1.71(+2.15%) |
Jan 30, 2015 | 79.65 | 80.91 | 79.23 | 79.87 | 239,836 | -0.57(-0.71%) |
Jan 29, 2015 | 80.28 | 80.53 | 78.89 | 80.44 | 209,804 | +0.71(+0.89%) |
Jan 28, 2015 | 81.33 | 81.36 | 79.68 | 79.73 | 166,998 | -2.38(-2.89%) |
Jan 27, 2015 | 82.29 | 82.49 | 81.55 | 82.11 | 274,026 | -2.41(-2.85%) |
Jan 26, 2015 | 84.12 | 84.66 | 83.80 | 84.52 | 106,963 | +0.32(+0.38%) |
Jan 23, 2015 | 84.25 | 85.18 | 84.07 | 84.20 | 156,960 | +0.56(+0.67%) |
Jan 22, 2015 | 83.11 | 83.85 | 82.56 | 83.64 | 178,383 | +1.17(+1.42%) |
Jan 21, 2015 | 81.39 | 82.89 | 81.29 | 82.47 | 203,522 | +1.34(+1.65%) |
Jan 20, 2015 | 81.52 | 81.57 | 80.65 | 81.13 | 274,580 | -2.77(-3.30%) |
Jan 16, 2015 | 82.51 | 83.90 | 83.90 | 83.90 | 263,044 | +0.98(+1.18%) |
Jan 15, 2015 | 83.32 | 84.74 | 82.82 | 82.92 | 249,182 | -0.40(-0.49%) |
Jan 14, 2015 | 83.10 | 83.32 | 81.45 | 83.32 | 268,140 | -0.44(-0.53%) |
Jan 13, 2015 | 84.07 | 84.60 | 82.09 | 83.76 | 432,036 | +2.25(+2.76%) |
Jan 12, 2015 | 83.04 | 83.25 | 81.00 | 81.51 | 314,086 | -1.68(-2.02%) |
Jan 09, 2015 | 84.00 | 84.02 | 82.26 | 83.19 | 163,470 | -0.84(-1.00%) |
Jan 08, 2015 | 83.83 | 84.66 | 83.65 | 84.03 | 172,872 | +1.34(+1.62%) |
Jan 07, 2015 | 81.59 | 82.98 | 81.48 | 82.69 | 383,640 | +3.18(+4.00%) |
Jan 06, 2015 | 80.85 | 80.93 | 78.78 | 79.51 | 335,920 | -1.52(-1.87%) |
Jan 05, 2015 | 82.33 | 82.38 | 80.67 | 81.03 | 324,028 | -0.18(-0.23%) |