Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 82.85 | 82.89 | 81.31 | 81.50 | 481,633 | -0.95(-1.15%) |
Mar 30, 2015 | 82.48 | 83.21 | 82.21 | 82.45 | 418,546 | +0.62(+0.76%) |
Mar 27, 2015 | 81.12 | 82.74 | 80.97 | 81.83 | 440,037 | +0.90(+1.11%) |
Mar 26, 2015 | 80.74 | 82.09 | 80.42 | 80.93 | 489,891 | -0.41(-0.50%) |
Mar 25, 2015 | 84.79 | 84.96 | 81.29 | 81.34 | 768,819 | -2.90(-3.44%) |
Mar 24, 2015 | 83.46 | 84.92 | 83.27 | 84.24 | 631,321 | +0.52(+0.62%) |
Mar 23, 2015 | 82.37 | 83.85 | 81.70 | 83.72 | 580,549 | +1.24(+1.50%) |
Mar 20, 2015 | 82.68 | 82.93 | 81.96 | 82.48 | 704,423 | +0.36(+0.43%) |
Mar 19, 2015 | 82.27 | 82.90 | 81.59 | 82.12 | 568,811 | -0.25(-0.30%) |
Mar 18, 2015 | 82.81 | 83.16 | 81.77 | 82.37 | 506,380 | -0.56(-0.68%) |
Mar 17, 2015 | 82.02 | 83.05 | 81.74 | 82.93 | 491,586 | +0.89(+1.09%) |
Mar 16, 2015 | 82.42 | 83.15 | 81.98 | 82.04 | 490,889 | +0.17(+0.21%) |
Mar 13, 2015 | 82.62 | 82.93 | 81.37 | 81.87 | 654,664 | -1.10(-1.33%) |
Mar 12, 2015 | 81.31 | 83.13 | 80.61 | 82.97 | 575,429 | +2.73(+3.40%) |
Mar 11, 2015 | 80.94 | 81.31 | 79.82 | 80.24 | 504,907 | -0.69(-0.86%) |
Mar 10, 2015 | 81.57 | 81.74 | 80.18 | 80.93 | 584,194 | -1.23(-1.50%) |
Mar 09, 2015 | 82.05 | 82.58 | 81.08 | 82.16 | 691,865 | +0.38(+0.47%) |
Mar 06, 2015 | 82.50 | 82.96 | 81.33 | 81.78 | 560,646 | -1.10(-1.33%) |
Mar 05, 2015 | 82.46 | 83.51 | 81.99 | 82.89 | 524,350 | +0.54(+0.65%) |
Mar 04, 2015 | 81.93 | 83.06 | 82.78 | 82.35 | 517,702 | -0.26(-0.32%) |
Mar 03, 2015 | 83.55 | 83.74 | 82.01 | 82.61 | 753,974 | -0.91(-1.09%) |
Mar 02, 2015 | 81.80 | 83.63 | 81.77 | 83.52 | 1,005,683 | +1.53(+1.87%) |
Feb 27, 2015 | 83.36 | 83.52 | 81.88 | 81.99 | 582,119 | -1.30(-1.56%) |
Feb 26, 2015 | 82.89 | 83.51 | 82.08 | 83.28 | 645,053 | +0.40(+0.48%) |
Feb 25, 2015 | 82.51 | 83.67 | 81.99 | 82.89 | 530,276 | +0.39(+0.47%) |
Feb 24, 2015 | 82.55 | 83.31 | 81.81 | 82.50 | 615,729 | +0.20(+0.24%) |
Feb 23, 2015 | 83.18 | 83.59 | 81.31 | 82.30 | 869,343 | -0.79(-0.95%) |
Feb 20, 2015 | 81.84 | 83.56 | 81.30 | 83.09 | 1,137,678 | +1.80(+2.21%) |
Feb 19, 2015 | 80.31 | 82.04 | 80.13 | 81.29 | 1,289,282 | +0.99(+1.24%) |
Feb 18, 2015 | 79.03 | 81.38 | 78.55 | 80.30 | 4,065,576 | +5.55(+7.42%) |
Feb 17, 2015 | 73.85 | 75.30 | 72.52 | 74.75 | 2,275,393 | +0.88(+1.19%) |
Feb 13, 2015 | 74.58 | 73.87 | 73.87 | 73.87 | 603,941 | -0.85(-1.13%) |
Feb 12, 2015 | 73.32 | 74.78 | 72.11 | 74.72 | 569,245 | +1.42(+1.93%) |
Feb 11, 2015 | 73.80 | 74.35 | 72.94 | 73.30 | 655,831 | -0.31(-0.43%) |
Feb 10, 2015 | 71.54 | 74.16 | 71.54 | 73.62 | 518,678 | +1.56(+2.17%) |
Feb 09, 2015 | 74.40 | 74.69 | 71.63 | 72.06 | 862,749 | -2.80(-3.74%) |
Feb 06, 2015 | 73.68 | 75.08 | 73.35 | 74.86 | 841,826 | +1.17(+1.59%) |
Feb 05, 2015 | 72.67 | 73.95 | 72.40 | 73.69 | 641,714 | +0.93(+1.28%) |
Feb 04, 2015 | 72.65 | 73.28 | 71.78 | 72.75 | 632,130 | -0.47(-0.64%) |
Feb 03, 2015 | 71.82 | 73.37 | 71.74 | 73.22 | 536,662 | +1.53(+2.13%) |
Feb 02, 2015 | 71.92 | 72.66 | 69.67 | 71.69 | 505,208 | -0.21(-0.29%) |
Jan 30, 2015 | 72.76 | 73.04 | 71.75 | 71.90 | 675,078 | -1.11(-1.52%) |
Jan 29, 2015 | 71.52 | 73.03 | 70.94 | 73.01 | 462,734 | +1.60(+2.24%) |
Jan 28, 2015 | 73.14 | 73.51 | 71.32 | 71.41 | 484,297 | -1.23(-1.69%) |
Jan 27, 2015 | 71.56 | 73.02 | 71.27 | 72.64 | 449,082 | +0.23(+0.32%) |
Jan 26, 2015 | 71.85 | 72.61 | 71.44 | 72.40 | 421,851 | +1.01(+1.41%) |
Jan 23, 2015 | 70.96 | 71.83 | 70.93 | 71.40 | 345,686 | +0.56(+0.79%) |
Jan 22, 2015 | 70.12 | 71.01 | 69.54 | 70.84 | 595,173 | +1.18(+1.69%) |
Jan 21, 2015 | 69.89 | 70.40 | 69.16 | 69.66 | 559,275 | -0.52(-0.74%) |
Jan 20, 2015 | 71.16 | 71.96 | 69.86 | 70.17 | 613,033 | +0.06(+0.09%) |
Jan 16, 2015 | 69.80 | 70.23 | 69.31 | 70.11 | 764,917 | +0.05(+0.07%) |
Jan 15, 2015 | 72.91 | 73.47 | 68.81 | 70.06 | 1,001,061 | -1.54(-2.15%) |
Jan 14, 2015 | 71.96 | 72.58 | 71.33 | 71.60 | 884,080 | -1.00(-1.38%) |
Jan 13, 2015 | 72.59 | 74.19 | 71.91 | 72.61 | 1,098,201 | +1.09(+1.53%) |
Jan 12, 2015 | 72.12 | 72.47 | 71.09 | 71.51 | 500,720 | -0.36(-0.50%) |
Jan 09, 2015 | 71.61 | 72.21 | 70.80 | 71.87 | 420,684 | +0.44(+0.62%) |
Jan 08, 2015 | 71.34 | 72.07 | 70.47 | 71.43 | 875,010 | +1.00(+1.42%) |
Jan 07, 2015 | 68.44 | 71.55 | 67.99 | 70.43 | 1,526,996 | +2.87(+4.24%) |
Jan 06, 2015 | 68.01 | 68.34 | 66.44 | 67.56 | 578,249 | +0.05(+0.08%) |
Jan 05, 2015 | 67.51 | 68.44 | 67.15 | 67.51 | 582,990 | -0.15(-0.23%) |