Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 81.82 | 82.39 | 80.61 | 81.26 | 672,960 | -0.92(-1.12%) |
Mar 30, 2015 | 83.15 | 83.70 | 81.88 | 82.18 | 338,570 | -0.68(-0.82%) |
Mar 27, 2015 | 82.41 | 83.90 | 81.86 | 82.85 | 532,967 | +0.46(+0.56%) |
Mar 26, 2015 | 81.28 | 83.17 | 81.27 | 82.39 | 593,876 | +0.51(+0.63%) |
Mar 25, 2015 | 84.90 | 85.30 | 81.85 | 81.88 | 341,496 | -2.97(-3.50%) |
Mar 24, 2015 | 84.61 | 85.64 | 84.30 | 84.85 | 379,355 | -0.17(-0.20%) |
Mar 23, 2015 | 84.47 | 86.85 | 84.37 | 85.02 | 411,679 | +0.80(+0.96%) |
Mar 20, 2015 | 83.91 | 84.88 | 83.82 | 84.21 | 469,506 | +0.55(+0.65%) |
Mar 19, 2015 | 84.55 | 85.15 | 82.97 | 83.66 | 905,167 | -0.72(-0.85%) |
Mar 18, 2015 | 84.23 | 84.76 | 82.62 | 84.38 | 568,931 | +0.77(+0.92%) |
Mar 17, 2015 | 82.79 | 84.39 | 82.66 | 83.61 | 754,703 | -0.25(-0.30%) |
Mar 16, 2015 | 85.09 | 85.44 | 83.15 | 83.86 | 614,546 | -0.62(-0.73%) |
Mar 13, 2015 | 81.67 | 85.12 | 81.52 | 84.48 | 854,233 | +3.17(+3.90%) |
Mar 12, 2015 | 80.48 | 82.69 | 80.48 | 81.31 | 666,940 | +0.62(+0.77%) |
Mar 11, 2015 | 82.01 | 82.23 | 80.38 | 80.69 | 1,410,065 | -1.29(-1.57%) |
Mar 10, 2015 | 85.82 | 85.82 | 81.58 | 81.97 | 983,536 | -3.28(-3.85%) |
Mar 09, 2015 | 87.95 | 88.43 | 85.17 | 85.26 | 470,073 | -2.58(-2.93%) |
Mar 06, 2015 | 87.85 | 88.92 | 87.31 | 87.83 | 427,322 | -0.19(-0.21%) |
Mar 05, 2015 | 89.01 | 89.25 | 87.37 | 88.02 | 435,678 | -0.83(-0.93%) |
Mar 04, 2015 | 91.20 | 91.78 | 88.28 | 88.85 | 547,924 | -2.94(-3.20%) |
Mar 03, 2015 | 91.40 | 91.92 | 89.68 | 91.78 | 705,575 | +0.32(+0.35%) |
Mar 02, 2015 | 91.86 | 92.43 | 90.96 | 91.46 | 478,514 | -0.19(-0.20%) |
Feb 27, 2015 | 92.99 | 93.00 | 91.60 | 91.65 | 447,364 | -0.71(-0.77%) |
Feb 26, 2015 | 94.77 | 95.04 | 92.11 | 92.36 | 527,925 | -2.28(-2.41%) |
Feb 25, 2015 | 94.61 | 95.69 | 93.74 | 94.63 | 602,449 | -0.28(-0.30%) |
Feb 24, 2015 | 92.50 | 95.05 | 91.94 | 94.92 | 369,226 | +2.12(+2.28%) |
Feb 23, 2015 | 92.60 | 93.05 | 92.21 | 92.80 | 391,680 | +0.42(+0.46%) |
Feb 20, 2015 | 91.60 | 92.69 | 89.98 | 92.37 | 339,622 | +0.35(+0.38%) |
Feb 19, 2015 | 93.80 | 93.80 | 91.38 | 92.02 | 370,948 | -1.16(-1.24%) |
Feb 18, 2015 | 90.86 | 93.57 | 90.81 | 93.18 | 464,766 | +2.30(+2.53%) |
Feb 17, 2015 | 94.56 | 95.16 | 90.76 | 90.88 | 608,560 | -4.31(-4.52%) |
Feb 13, 2015 | 94.97 | 95.19 | 95.19 | 95.19 | 865,487 | +0.22(+0.23%) |
Feb 12, 2015 | 92.81 | 96.89 | 91.98 | 94.97 | 2,076,465 | +5.68(+6.36%) |
Feb 11, 2015 | 89.40 | 90.34 | 88.47 | 89.29 | 799,954 | +0.55(+0.62%) |
Feb 10, 2015 | 89.08 | 90.69 | 87.70 | 88.74 | 645,540 | -0.26(-0.30%) |
Feb 09, 2015 | 91.42 | 91.70 | 87.88 | 89.00 | 732,509 | -2.80(-3.05%) |
Feb 06, 2015 | 93.17 | 94.24 | 91.35 | 91.80 | 723,271 | -1.13(-1.22%) |
Feb 05, 2015 | 90.85 | 93.07 | 89.63 | 92.93 | 637,266 | +1.87(+2.05%) |
Feb 04, 2015 | 89.08 | 91.25 | 88.21 | 91.06 | 734,949 | +2.57(+2.90%) |
Feb 03, 2015 | 87.37 | 88.60 | 86.41 | 88.50 | 502,831 | +1.46(+1.68%) |
Feb 02, 2015 | 85.51 | 87.15 | 83.90 | 87.04 | 559,967 | +1.13(+1.31%) |
Jan 30, 2015 | 88.05 | 88.05 | 84.88 | 85.91 | 558,164 | -2.39(-2.71%) |
Jan 29, 2015 | 87.60 | 88.31 | 86.18 | 88.30 | 464,222 | +0.70(+0.80%) |
Jan 28, 2015 | 87.35 | 89.35 | 86.14 | 87.60 | 512,598 | +0.95(+1.10%) |
Jan 27, 2015 | 86.70 | 87.85 | 85.59 | 86.65 | 673,844 | -0.90(-1.03%) |
Jan 26, 2015 | 87.90 | 88.95 | 87.26 | 87.55 | 551,031 | -1.03(-1.16%) |
Jan 23, 2015 | 89.73 | 90.15 | 88.45 | 88.58 | 437,853 | -1.17(-1.30%) |
Jan 22, 2015 | 89.95 | 91.88 | 89.35 | 89.75 | 836,054 | +0.78(+0.87%) |
Jan 21, 2015 | 90.40 | 91.64 | 88.16 | 88.97 | 695,902 | -1.45(-1.61%) |
Jan 20, 2015 | 84.50 | 90.66 | 84.40 | 90.42 | 1,170,822 | +7.33(+8.82%) |
Jan 16, 2015 | 84.70 | 84.71 | 82.66 | 83.10 | 719,710 | -1.32(-1.56%) |
Jan 15, 2015 | 83.36 | 84.90 | 83.36 | 84.42 | 571,760 | +1.05(+1.27%) |
Jan 14, 2015 | 82.73 | 84.01 | 82.27 | 83.36 | 810,548 | -0.46(-0.55%) |
Jan 13, 2015 | 83.04 | 84.97 | 82.74 | 83.82 | 932,881 | +1.49(+1.82%) |
Jan 12, 2015 | 81.67 | 82.49 | 81.12 | 82.33 | 503,110 | +0.44(+0.54%) |
Jan 09, 2015 | 81.58 | 82.74 | 80.84 | 81.89 | 519,175 | +0.34(+0.42%) |
Jan 08, 2015 | 81.36 | 82.19 | 80.37 | 81.55 | 383,688 | +1.12(+1.39%) |
Jan 07, 2015 | 80.45 | 80.96 | 79.68 | 80.43 | 460,828 | +0.02(+0.03%) |
Jan 06, 2015 | 81.45 | 81.99 | 78.92 | 80.40 | 545,518 | -0.77(-0.95%) |
Jan 05, 2015 | 81.76 | 81.87 | 80.50 | 81.17 | 591,545 | -1.08(-1.31%) |