Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 83.07 | 83.58 | 82.42 | 82.57 | 1,395,706 | -0.75(-0.90%) |
Mar 30, 2015 | 82.49 | 83.46 | 82.02 | 83.32 | 935,709 | +1.16(+1.42%) |
Mar 27, 2015 | 82.23 | 82.68 | 81.80 | 82.16 | 896,232 | +0.04(+0.05%) |
Mar 26, 2015 | 82.60 | 82.67 | 81.21 | 82.12 | 1,341,660 | -0.64(-0.77%) |
Mar 25, 2015 | 84.39 | 84.57 | 82.40 | 82.76 | 1,083,669 | -1.50(-1.79%) |
Mar 24, 2015 | 85.21 | 85.80 | 84.02 | 84.27 | 1,631,215 | -1.15(-1.34%) |
Mar 23, 2015 | 85.26 | 86.48 | 85.06 | 85.41 | 1,676,049 | -0.37(-0.43%) |
Mar 20, 2015 | 83.78 | 86.94 | 83.77 | 85.78 | 25,734,300 | +2.29(+2.74%) |
Mar 19, 2015 | 83.31 | 84.20 | 83.12 | 83.49 | 2,014,709 | -0.12(-0.14%) |
Mar 18, 2015 | 82.43 | 83.74 | 81.33 | 83.61 | 1,556,090 | +0.93(+1.13%) |
Mar 17, 2015 | 81.97 | 82.79 | 81.59 | 82.67 | 1,689,124 | +0.48(+0.58%) |
Mar 16, 2015 | 82.13 | 82.83 | 81.74 | 82.19 | 2,256,649 | +0.62(+0.76%) |
Mar 13, 2015 | 81.56 | 81.74 | 80.85 | 81.57 | 906,796 | +0.04(+0.05%) |
Mar 12, 2015 | 79.99 | 81.56 | 79.87 | 81.53 | 1,076,846 | +2.14(+2.70%) |
Mar 11, 2015 | 79.77 | 79.91 | 79.22 | 79.38 | 1,036,050 | -0.15(-0.19%) |
Mar 10, 2015 | 79.91 | 80.44 | 79.29 | 79.53 | 1,875,110 | -0.60(-0.75%) |
Mar 09, 2015 | 79.69 | 80.24 | 79.29 | 80.13 | 984,754 | +1.04(+1.32%) |
Mar 06, 2015 | 81.00 | 81.00 | 78.81 | 79.09 | 1,044,957 | -2.80(-3.42%) |
Mar 05, 2015 | 81.85 | 82.81 | 81.53 | 81.88 | 601,060 | +0.35(+0.43%) |
Mar 04, 2015 | 81.74 | 82.29 | 81.14 | 81.53 | 588,880 | -0.48(-0.59%) |
Mar 03, 2015 | 81.71 | 82.36 | 81.26 | 82.01 | 509,866 | +0.14(+0.17%) |
Mar 02, 2015 | 81.44 | 82.65 | 81.16 | 81.87 | 634,087 | +0.61(+0.76%) |
Feb 27, 2015 | 80.71 | 81.31 | 79.91 | 81.26 | 984,907 | +0.75(+0.93%) |
Feb 26, 2015 | 81.51 | 81.51 | 80.34 | 80.51 | 664,099 | -0.87(-1.07%) |
Feb 25, 2015 | 81.17 | 82.39 | 81.00 | 81.38 | 610,459 | +0.15(+0.19%) |
Feb 24, 2015 | 82.89 | 82.89 | 80.54 | 81.23 | 1,126,628 | -1.84(-2.21%) |
Feb 23, 2015 | 82.73 | 83.19 | 81.78 | 83.06 | 838,146 | +0.71(+0.86%) |
Feb 20, 2015 | 81.14 | 82.49 | 80.91 | 82.35 | 746,173 | +0.94(+1.16%) |
Feb 19, 2015 | 82.81 | 83.04 | 81.23 | 81.41 | 635,336 | -1.77(-2.12%) |
Feb 18, 2015 | 82.36 | 83.34 | 81.75 | 83.18 | 797,360 | +0.97(+1.18%) |
Feb 17, 2015 | 82.12 | 83.36 | 81.86 | 82.20 | 626,120 | -0.12(-0.14%) |
Feb 13, 2015 | 82.80 | 82.32 | 82.32 | 82.32 | 588,276 | -0.42(-0.50%) |
Feb 12, 2015 | 81.17 | 82.90 | 80.84 | 82.74 | 780,623 | +1.14(+1.40%) |
Feb 11, 2015 | 81.73 | 82.02 | 80.66 | 81.60 | 611,616 | +0.03(+0.04%) |
Feb 10, 2015 | 81.40 | 81.72 | 80.67 | 81.56 | 794,733 | +0.53(+0.65%) |
Feb 09, 2015 | 81.48 | 82.29 | 81.01 | 81.04 | 1,211,861 | -0.63(-0.78%) |
Feb 06, 2015 | 82.57 | 82.58 | 81.21 | 81.67 | 2,352,917 | -1.15(-1.39%) |
Feb 05, 2015 | 81.58 | 82.85 | 81.45 | 82.83 | 685,007 | +1.27(+1.56%) |
Feb 04, 2015 | 81.27 | 81.93 | 80.76 | 81.55 | 557,829 | -0.14(-0.17%) |
Feb 03, 2015 | 80.16 | 81.70 | 79.89 | 81.69 | 866,113 | +0.88(+1.09%) |
Feb 02, 2015 | 80.87 | 81.23 | 79.09 | 80.82 | 1,192,455 | +0.15(+0.19%) |
Jan 30, 2015 | 82.13 | 82.49 | 80.65 | 80.66 | 1,446,621 | -2.31(-2.79%) |
Jan 29, 2015 | 83.40 | 83.72 | 81.87 | 82.97 | 1,145,676 | -0.26(-0.32%) |
Jan 28, 2015 | 83.59 | 84.27 | 82.94 | 83.24 | 1,352,921 | -0.19(-0.22%) |
Jan 27, 2015 | 83.08 | 83.70 | 82.95 | 83.42 | 720,225 | -0.16(-0.19%) |
Jan 26, 2015 | 82.29 | 83.58 | 81.95 | 83.58 | 819,508 | +1.31(+1.60%) |
Jan 23, 2015 | 81.85 | 82.54 | 81.57 | 82.27 | 828,966 | -0.08(-0.10%) |
Jan 22, 2015 | 81.94 | 82.58 | 81.24 | 82.35 | 1,594,981 | +0.59(+0.72%) |
Jan 21, 2015 | 81.78 | 82.05 | 81.28 | 81.76 | 890,023 | -0.02(-0.02%) |
Jan 20, 2015 | 81.97 | 82.27 | 81.51 | 81.78 | 1,630,671 | -0.16(-0.20%) |
Jan 16, 2015 | 81.99 | 82.20 | 81.48 | 81.94 | 1,111,445 | -0.20(-0.24%) |
Jan 15, 2015 | 82.13 | 82.40 | 81.62 | 82.14 | 945,760 | +0.09(+0.11%) |
Jan 14, 2015 | 81.16 | 82.23 | 80.59 | 82.05 | 900,459 | +0.48(+0.59%) |
Jan 13, 2015 | 82.09 | 82.29 | 80.98 | 81.57 | 897,995 | -0.19(-0.23%) |
Jan 12, 2015 | 80.78 | 81.98 | 79.98 | 81.76 | 1,244,671 | +1.61(+2.01%) |
Jan 09, 2015 | 79.87 | 80.51 | 79.41 | 80.15 | 504,222 | +0.16(+0.20%) |
Jan 08, 2015 | 79.60 | 80.52 | 79.49 | 79.99 | 917,404 | +0.39(+0.49%) |
Jan 07, 2015 | 79.05 | 79.71 | 78.20 | 79.60 | 938,344 | +0.91(+1.16%) |
Jan 06, 2015 | 78.09 | 79.06 | 78.02 | 78.69 | 1,038,233 | +0.60(+0.77%) |
Jan 05, 2015 | 77.42 | 78.42 | 77.06 | 78.09 | 955,262 | +0.42(+0.54%) |