Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 86.09 | 87.29 | 86.08 | 86.86 | 2,030,525 | +0.08(+0.09%) |
Mar 30, 2015 | 86.79 | 87.02 | 86.32 | 86.78 | 1,431,733 | +0.78(+0.91%) |
Mar 27, 2015 | 85.60 | 86.13 | 85.11 | 86.00 | 1,589,462 | +0.72(+0.85%) |
Mar 26, 2015 | 85.71 | 85.77 | 84.96 | 85.28 | 2,321,915 | -0.62(-0.72%) |
Mar 25, 2015 | 87.57 | 87.88 | 85.85 | 85.90 | 2,494,144 | -1.38(-1.58%) |
Mar 24, 2015 | 87.66 | 88.00 | 87.19 | 87.27 | 3,048,034 | -0.61(-0.69%) |
Mar 23, 2015 | 87.90 | 88.42 | 87.58 | 87.88 | 2,563,495 | -0.65(-0.74%) |
Mar 20, 2015 | 87.47 | 88.54 | 86.95 | 88.54 | 7,041,559 | +1.68(+1.94%) |
Mar 19, 2015 | 86.44 | 87.25 | 86.21 | 86.86 | 2,810,247 | +0.52(+0.60%) |
Mar 18, 2015 | 87.10 | 87.33 | 84.21 | 86.34 | 4,062,106 | -0.99(-1.14%) |
Mar 17, 2015 | 87.52 | 87.79 | 87.13 | 87.33 | 1,863,098 | -0.64(-0.73%) |
Mar 16, 2015 | 87.26 | 88.12 | 87.12 | 87.97 | 1,966,681 | +0.89(+1.02%) |
Mar 13, 2015 | 86.93 | 87.36 | 86.64 | 87.08 | 1,872,662 | +0.00(+0.00%) |
Mar 12, 2015 | 86.13 | 87.39 | 85.80 | 87.08 | 1,687,826 | +1.31(+1.52%) |
Mar 11, 2015 | 86.14 | 86.36 | 85.77 | 85.77 | 1,815,948 | -0.16(-0.18%) |
Mar 10, 2015 | 86.51 | 86.83 | 85.92 | 85.93 | 1,888,473 | -1.31(-1.50%) |
Mar 09, 2015 | 87.60 | 88.05 | 86.96 | 87.24 | 1,889,980 | -0.21(-0.24%) |
Mar 06, 2015 | 87.86 | 88.30 | 87.14 | 87.45 | 1,885,846 | -0.83(-0.94%) |
Mar 05, 2015 | 87.45 | 88.47 | 87.35 | 88.28 | 2,259,331 | +1.00(+1.14%) |
Mar 04, 2015 | 86.97 | 88.06 | 87.30 | 87.29 | 2,281,476 | -0.01(-0.01%) |
Mar 03, 2015 | 88.16 | 88.18 | 86.47 | 87.30 | 2,023,981 | -1.51(-1.71%) |
Mar 02, 2015 | 87.07 | 88.84 | 87.12 | 88.81 | 2,288,555 | +1.74(+2.00%) |
Feb 27, 2015 | 87.87 | 88.02 | 87.03 | 87.07 | 1,726,198 | -0.76(-0.87%) |
Feb 26, 2015 | 87.63 | 88.46 | 87.43 | 87.84 | 1,831,267 | +0.19(+0.22%) |
Feb 25, 2015 | 88.47 | 88.47 | 87.59 | 87.65 | 1,447,425 | -0.87(-0.99%) |
Feb 24, 2015 | 88.22 | 88.72 | 87.83 | 88.52 | 1,423,239 | +0.32(+0.37%) |
Feb 23, 2015 | 88.26 | 88.48 | 87.77 | 88.20 | 1,558,400 | -0.06(-0.07%) |
Feb 20, 2015 | 87.27 | 88.42 | 86.81 | 88.26 | 1,480,919 | +0.91(+1.04%) |
Feb 19, 2015 | 87.73 | 88.11 | 87.14 | 87.34 | 1,229,281 | -0.39(-0.45%) |
Feb 18, 2015 | 86.94 | 87.78 | 86.82 | 87.74 | 1,449,090 | +0.59(+0.68%) |
Feb 17, 2015 | 86.57 | 87.66 | 86.50 | 87.14 | 1,668,380 | +0.33(+0.39%) |
Feb 13, 2015 | 86.20 | 86.81 | 86.81 | 86.81 | 1,717,052 | +0.60(+0.70%) |
Feb 12, 2015 | 84.84 | 86.25 | 84.84 | 86.21 | 1,564,854 | +1.54(+1.82%) |
Feb 11, 2015 | 85.29 | 85.56 | 84.38 | 84.66 | 1,695,554 | -0.64(-0.75%) |
Feb 10, 2015 | 83.98 | 85.40 | 83.35 | 85.30 | 2,115,266 | +1.73(+2.07%) |
Feb 09, 2015 | 85.28 | 85.47 | 83.47 | 83.58 | 2,180,603 | -1.80(-2.11%) |
Feb 06, 2015 | 84.59 | 85.53 | 84.25 | 85.38 | 1,875,982 | +0.73(+0.87%) |
Feb 05, 2015 | 83.89 | 84.71 | 83.70 | 84.65 | 1,760,451 | +1.16(+1.39%) |
Feb 04, 2015 | 82.61 | 84.37 | 82.61 | 83.49 | 2,500,585 | +0.16(+0.19%) |
Feb 03, 2015 | 83.43 | 83.46 | 82.33 | 83.33 | 2,950,693 | +0.22(+0.26%) |
Feb 02, 2015 | 83.08 | 83.57 | 81.76 | 83.11 | 2,400,445 | +0.48(+0.59%) |
Jan 30, 2015 | 83.38 | 84.07 | 82.60 | 82.63 | 3,252,503 | -1.10(-1.31%) |
Jan 29, 2015 | 81.97 | 83.98 | 80.76 | 83.72 | 2,335,624 | +1.20(+1.45%) |
Jan 28, 2015 | 83.99 | 84.32 | 82.38 | 82.52 | 2,249,239 | -0.99(-1.19%) |
Jan 27, 2015 | 83.76 | 83.88 | 82.85 | 83.51 | 2,060,797 | -0.34(-0.40%) |
Jan 26, 2015 | 83.55 | 83.90 | 83.03 | 83.85 | 1,548,577 | +0.39(+0.47%) |
Jan 23, 2015 | 84.39 | 84.41 | 83.24 | 83.46 | 1,589,694 | -0.94(-1.12%) |
Jan 22, 2015 | 83.91 | 84.46 | 83.08 | 84.41 | 1,954,238 | +1.18(+1.42%) |
Jan 21, 2015 | 83.20 | 83.88 | 82.84 | 83.22 | 1,806,880 | +0.22(+0.26%) |
Jan 20, 2015 | 83.36 | 84.14 | 82.36 | 83.00 | 2,098,726 | -0.40(-0.48%) |
Jan 16, 2015 | 82.69 | 83.63 | 82.14 | 83.40 | 2,744,052 | +0.98(+1.19%) |
Jan 15, 2015 | 82.00 | 83.23 | 81.73 | 82.42 | 2,369,581 | +0.42(+0.51%) |
Jan 14, 2015 | 80.87 | 82.19 | 80.87 | 82.00 | 2,280,300 | +0.02(+0.03%) |
Jan 13, 2015 | 83.54 | 83.54 | 81.31 | 81.98 | 2,587,873 | -0.60(-0.72%) |
Jan 12, 2015 | 83.23 | 83.51 | 82.51 | 82.57 | 2,967,272 | -1.01(-1.21%) |
Jan 09, 2015 | 83.14 | 83.93 | 82.55 | 83.59 | 3,185,594 | +0.56(+0.68%) |
Jan 08, 2015 | 81.03 | 83.33 | 80.90 | 83.03 | 3,543,420 | +2.21(+2.74%) |
Jan 07, 2015 | 80.05 | 80.82 | 79.50 | 80.81 | 2,721,931 | +1.36(+1.71%) |
Jan 06, 2015 | 79.52 | 80.55 | 78.92 | 79.46 | 2,334,130 | -0.24(-0.30%) |
Jan 05, 2015 | 79.24 | 79.95 | 79.13 | 79.70 | 2,373,254 | -0.24(-0.30%) |