Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 82.89 | 83.27 | 81.80 | 81.80 | 1,040,796 | -1.23(-1.48%) |
Mar 30, 2015 | 82.82 | 83.23 | 82.16 | 83.03 | 721,843 | +0.44(+0.53%) |
Mar 27, 2015 | 81.83 | 82.72 | 81.74 | 82.60 | 800,603 | +0.71(+0.87%) |
Mar 26, 2015 | 82.38 | 82.81 | 81.75 | 81.88 | 1,100,552 | -0.55(-0.67%) |
Mar 25, 2015 | 82.03 | 83.49 | 81.68 | 82.43 | 2,283,350 | +0.88(+1.07%) |
Mar 24, 2015 | 82.64 | 83.25 | 81.53 | 81.56 | 893,635 | -0.96(-1.16%) |
Mar 23, 2015 | 82.97 | 83.12 | 82.35 | 82.52 | 684,178 | -0.24(-0.29%) |
Mar 20, 2015 | 82.05 | 83.00 | 81.79 | 82.76 | 1,248,045 | +1.25(+1.53%) |
Mar 19, 2015 | 81.65 | 82.12 | 81.17 | 81.51 | 803,045 | -0.45(-0.55%) |
Mar 18, 2015 | 81.01 | 82.33 | 80.02 | 81.96 | 1,327,109 | +0.84(+1.04%) |
Mar 17, 2015 | 81.44 | 81.65 | 80.80 | 81.12 | 875,258 | -0.64(-0.78%) |
Mar 16, 2015 | 81.15 | 81.81 | 81.06 | 81.76 | 912,718 | +0.79(+0.98%) |
Mar 13, 2015 | 81.51 | 81.68 | 80.34 | 80.97 | 966,522 | -0.58(-0.72%) |
Mar 12, 2015 | 80.59 | 81.69 | 80.37 | 81.55 | 1,231,884 | +1.20(+1.49%) |
Mar 11, 2015 | 80.18 | 80.50 | 79.66 | 80.35 | 1,618,654 | +0.49(+0.61%) |
Mar 10, 2015 | 80.73 | 80.84 | 79.86 | 79.86 | 1,736,436 | -1.21(-1.49%) |
Mar 09, 2015 | 80.78 | 81.62 | 80.78 | 81.07 | 1,785,144 | +0.29(+0.36%) |
Mar 06, 2015 | 82.48 | 82.58 | 80.49 | 80.78 | 1,561,702 | -2.19(-2.64%) |
Mar 05, 2015 | 82.61 | 83.16 | 82.43 | 82.97 | 1,099,438 | +0.66(+0.81%) |
Mar 04, 2015 | 82.77 | 83.13 | 81.92 | 82.31 | 1,026,907 | -0.83(-0.99%) |
Mar 03, 2015 | 83.20 | 83.42 | 82.69 | 83.13 | 949,590 | -0.09(-0.11%) |
Mar 02, 2015 | 84.13 | 84.47 | 82.97 | 83.22 | 1,387,941 | -0.91(-1.08%) |
Feb 27, 2015 | 84.02 | 84.57 | 83.84 | 84.13 | 1,357,629 | +0.12(+0.14%) |
Feb 26, 2015 | 84.75 | 84.75 | 83.80 | 84.01 | 2,181,054 | -0.57(-0.67%) |
Feb 25, 2015 | 85.52 | 85.79 | 84.44 | 84.57 | 1,762,190 | -1.14(-1.33%) |
Feb 24, 2015 | 85.57 | 85.98 | 84.83 | 85.72 | 1,521,408 | -0.19(-0.22%) |
Feb 23, 2015 | 86.00 | 86.32 | 85.28 | 85.90 | 1,407,910 | -0.60(-0.69%) |
Feb 20, 2015 | 85.53 | 86.77 | 85.06 | 86.50 | 1,839,379 | +1.04(+1.22%) |
Feb 19, 2015 | 86.28 | 86.56 | 85.03 | 85.46 | 1,795,579 | -0.81(-0.94%) |
Feb 18, 2015 | 85.43 | 86.31 | 85.11 | 86.27 | 1,570,980 | +0.84(+0.98%) |
Feb 17, 2015 | 85.41 | 85.75 | 84.69 | 85.43 | 1,370,125 | -0.09(-0.10%) |
Feb 13, 2015 | 85.57 | 85.52 | 85.52 | 85.52 | 1,391,142 | -0.52(-0.60%) |
Feb 12, 2015 | 85.47 | 86.04 | 85.00 | 86.03 | 1,294,832 | +0.40(+0.46%) |
Feb 11, 2015 | 85.56 | 85.86 | 84.69 | 85.64 | 968,860 | +0.23(+0.27%) |
Feb 10, 2015 | 85.19 | 85.68 | 84.69 | 85.40 | 984,134 | +0.75(+0.89%) |
Feb 09, 2015 | 84.73 | 85.48 | 84.54 | 84.65 | 1,090,370 | -0.47(-0.55%) |
Feb 06, 2015 | 85.15 | 85.83 | 84.85 | 85.12 | 1,372,220 | -0.23(-0.26%) |
Feb 05, 2015 | 85.44 | 85.77 | 84.77 | 85.35 | 1,099,172 | +0.09(+0.10%) |
Feb 04, 2015 | 84.34 | 85.89 | 84.34 | 85.26 | 1,928,340 | +0.81(+0.96%) |
Feb 03, 2015 | 84.05 | 84.52 | 83.65 | 84.45 | 1,567,424 | +0.52(+0.61%) |
Feb 02, 2015 | 82.27 | 84.02 | 81.92 | 83.94 | 2,014,236 | +1.49(+1.81%) |
Jan 30, 2015 | 82.55 | 83.53 | 82.11 | 82.44 | 3,857,847 | -0.87(-1.05%) |
Jan 29, 2015 | 82.21 | 83.41 | 79.64 | 83.31 | 7,500,350 | -3.54(-4.08%) |
Jan 28, 2015 | 88.06 | 88.90 | 86.62 | 86.86 | 1,774,420 | -1.21(-1.37%) |
Jan 27, 2015 | 86.23 | 88.55 | 86.23 | 88.06 | 1,328,341 | -0.12(-0.14%) |
Jan 26, 2015 | 87.57 | 88.24 | 87.24 | 88.19 | 1,002,316 | +0.57(+0.65%) |
Jan 23, 2015 | 87.70 | 88.18 | 87.23 | 87.61 | 1,930,715 | -1.74(-1.95%) |
Jan 22, 2015 | 89.01 | 89.52 | 88.13 | 89.36 | 1,430,886 | +0.47(+0.53%) |
Jan 21, 2015 | 87.89 | 89.03 | 87.69 | 88.89 | 1,637,279 | -0.15(-0.16%) |
Jan 20, 2015 | 89.53 | 89.82 | 88.29 | 89.03 | 1,425,078 | -0.23(-0.25%) |
Jan 16, 2015 | 87.89 | 89.33 | 87.85 | 89.26 | 3,139,862 | +1.77(+2.03%) |
Jan 15, 2015 | 86.32 | 88.01 | 86.32 | 87.48 | 1,883,091 | +1.16(+1.35%) |
Jan 14, 2015 | 85.73 | 86.45 | 85.61 | 86.32 | 1,859,023 | +0.28(+0.33%) |
Jan 13, 2015 | 85.85 | 86.40 | 85.52 | 86.04 | 1,754,434 | +1.00(+1.18%) |
Jan 12, 2015 | 85.86 | 86.08 | 84.96 | 85.04 | 1,393,118 | -0.79(-0.92%) |
Jan 09, 2015 | 86.55 | 86.56 | 85.66 | 85.83 | 927,716 | -0.61(-0.71%) |
Jan 08, 2015 | 85.44 | 86.71 | 85.10 | 86.44 | 1,545,951 | +1.64(+1.93%) |
Jan 07, 2015 | 84.05 | 85.09 | 83.75 | 84.81 | 1,265,352 | +1.47(+1.76%) |
Jan 06, 2015 | 83.36 | 84.13 | 83.00 | 83.34 | 1,538,747 | +0.27(+0.33%) |
Jan 05, 2015 | 83.20 | 83.89 | 82.68 | 83.06 | 1,063,484 | -0.59(-0.70%) |