Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 82.53 | 83.33 | 82.10 | 82.14 | 11,970,966 | -0.65(-0.79%) |
Mar 30, 2015 | 83.90 | 84.02 | 82.64 | 82.79 | 10,154,090 | -0.67(-0.80%) |
Mar 27, 2015 | 83.66 | 84.01 | 82.23 | 83.46 | 9,834,204 | +0.40(+0.49%) |
Mar 26, 2015 | 82.10 | 83.87 | 81.86 | 83.05 | 12,366,492 | +0.41(+0.50%) |
Mar 25, 2015 | 82.83 | 83.36 | 81.57 | 82.64 | 13,685,755 | +0.12(+0.14%) |
Mar 24, 2015 | 83.23 | 83.38 | 81.30 | 82.52 | 14,734,936 | -0.61(-0.74%) |
Mar 23, 2015 | 84.12 | 84.40 | 83.09 | 83.13 | 11,328,286 | -0.94(-1.12%) |
Mar 20, 2015 | 85.18 | 85.65 | 83.96 | 84.07 | 21,466,200 | -0.53(-0.63%) |
Mar 19, 2015 | 83.98 | 85.89 | 83.87 | 84.60 | 30,862,914 | +1.13(+1.36%) |
Mar 18, 2015 | 82.76 | 84.81 | 82.20 | 83.47 | 36,137,272 | +0.09(+0.11%) |
Mar 17, 2015 | 82.90 | 83.97 | 82.40 | 83.38 | 17,862,990 | +0.49(+0.60%) |
Mar 16, 2015 | 80.92 | 84.07 | 80.85 | 82.89 | 17,131,590 | +2.11(+2.61%) |
Mar 13, 2015 | 80.72 | 80.83 | 79.70 | 80.77 | 12,833,489 | -0.06(-0.07%) |
Mar 12, 2015 | 81.01 | 81.80 | 80.45 | 80.83 | 11,380,518 | -0.07(-0.09%) |
Mar 11, 2015 | 81.90 | 82.27 | 80.11 | 80.90 | 12,937,161 | -0.97(-1.18%) |
Mar 10, 2015 | 80.01 | 82.05 | 79.58 | 81.87 | 13,990,878 | +0.43(+0.53%) |
Mar 09, 2015 | 83.23 | 83.23 | 80.40 | 81.44 | 17,846,174 | -1.85(-2.22%) |
Mar 06, 2015 | 84.60 | 84.86 | 82.94 | 83.28 | 10,817,196 | -1.68(-1.97%) |
Mar 05, 2015 | 84.61 | 85.13 | 82.90 | 84.96 | 18,728,028 | +0.60(+0.71%) |
Mar 04, 2015 | 79.21 | 84.69 | 80.50 | 84.36 | 37,010,668 | +3.86(+4.79%) |
Mar 03, 2015 | 81.85 | 82.15 | 79.77 | 80.50 | 39,715,980 | -2.39(-2.88%) |
Mar 02, 2015 | 83.87 | 83.89 | 82.64 | 82.89 | 11,358,602 | -1.11(-1.32%) |
Feb 27, 2015 | 84.81 | 85.41 | 83.87 | 83.99 | 8,489,767 | -0.25(-0.29%) |
Feb 26, 2015 | 85.77 | 86.00 | 84.07 | 84.24 | 8,878,243 | -0.81(-0.95%) |
Feb 25, 2015 | 83.26 | 85.68 | 83.24 | 85.05 | 13,815,254 | +1.48(+1.77%) |
Feb 24, 2015 | 84.40 | 84.40 | 82.77 | 83.57 | 16,043,340 | -0.77(-0.91%) |
Feb 23, 2015 | 85.36 | 85.53 | 84.12 | 84.34 | 9,478,883 | -1.15(-1.35%) |
Feb 20, 2015 | 86.09 | 86.13 | 85.23 | 85.49 | 7,926,870 | -0.25(-0.29%) |
Feb 19, 2015 | 85.66 | 86.70 | 85.56 | 85.74 | 7,672,528 | +0.15(+0.17%) |
Feb 18, 2015 | 85.94 | 86.27 | 85.35 | 85.59 | 7,516,311 | -0.11(-0.13%) |
Feb 17, 2015 | 87.60 | 87.81 | 85.55 | 85.70 | 15,389,151 | -2.17(-2.47%) |
Feb 13, 2015 | 87.03 | 87.87 | 87.87 | 87.87 | 14,862,339 | +1.92(+2.24%) |
Feb 12, 2015 | 84.46 | 87.13 | 84.42 | 85.94 | 15,359,030 | +1.09(+1.28%) |
Feb 11, 2015 | 86.42 | 86.54 | 84.68 | 84.86 | 12,498,698 | -1.24(-1.44%) |
Feb 10, 2015 | 85.86 | 86.31 | 85.37 | 86.10 | 12,190,546 | +1.24(+1.47%) |
Feb 09, 2015 | 84.69 | 85.60 | 84.34 | 84.86 | 12,258,567 | +0.32(+0.37%) |
Feb 06, 2015 | 85.95 | 86.24 | 84.29 | 84.54 | 17,869,110 | -1.30(-1.52%) |
Feb 05, 2015 | 88.39 | 88.65 | 84.96 | 85.85 | 29,271,394 | -2.96(-3.33%) |
Feb 04, 2015 | 89.78 | 90.66 | 88.29 | 88.81 | 14,799,295 | -0.60(-0.67%) |
Feb 03, 2015 | 90.43 | 90.43 | 88.71 | 89.41 | 13,681,479 | +0.47(+0.53%) |
Feb 02, 2015 | 89.92 | 90.44 | 87.43 | 88.93 | 19,100,684 | +1.04(+1.18%) |
Jan 30, 2015 | 88.41 | 90.78 | 88.03 | 87.90 | 37,301,640 | -0.72(-0.81%) |
Jan 29, 2015 | 89.33 | 89.54 | 86.20 | 88.62 | 77,515,792 | -8.53(-8.78%) |
Jan 28, 2015 | 98.97 | 100.14 | 96.49 | 97.14 | 42,620,884 | -4.43(-4.36%) |
Jan 27, 2015 | 101.53 | 102.20 | 99.25 | 101.58 | 15,822,157 | -1.04(-1.01%) |
Jan 26, 2015 | 103.02 | 103.74 | 101.96 | 102.61 | 10,802,886 | +0.87(+0.85%) |
Jan 23, 2015 | 102.64 | 103.81 | 101.65 | 101.74 | 10,006,547 | -0.88(-0.86%) |
Jan 22, 2015 | 103.21 | 103.53 | 101.73 | 102.62 | 11,570,163 | +0.70(+0.69%) |
Jan 21, 2015 | 99.41 | 102.48 | 98.99 | 101.92 | 15,375,568 | +3.21(+3.25%) |
Jan 20, 2015 | 97.00 | 98.88 | 96.30 | 98.71 | 12,218,350 | +3.11(+3.25%) |
Jan 16, 2015 | 94.82 | 96.50 | 94.25 | 95.60 | 13,507,109 | +0.57(+0.60%) |
Jan 15, 2015 | 98.35 | 98.81 | 94.75 | 95.03 | 18,464,168 | -3.23(-3.28%) |
Jan 14, 2015 | 97.96 | 98.85 | 96.76 | 98.26 | 18,027,346 | -1.17(-1.18%) |
Jan 13, 2015 | 101.23 | 101.49 | 98.68 | 99.43 | 11,437,751 | -0.84(-0.84%) |
Jan 12, 2015 | 101.83 | 101.99 | 99.87 | 100.27 | 8,055,131 | -1.38(-1.36%) |
Jan 09, 2015 | 103.84 | 103.90 | 101.53 | 101.65 | 10,359,649 | -1.98(-1.91%) |
Jan 08, 2015 | 101.58 | 103.94 | 101.32 | 103.64 | 13,083,590 | +2.86(+2.84%) |
Jan 07, 2015 | 103.20 | 103.35 | 100.68 | 100.78 | 11,187,850 | -1.17(-1.15%) |
Jan 06, 2015 | 99.91 | 102.47 | 98.78 | 101.95 | 15,919,407 | +2.29(+2.30%) |
Jan 05, 2015 | 101.40 | 101.65 | 98.57 | 99.66 | 18,561,712 | -2.57(-2.51%) |