Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 83.43 | 84.07 | 82.87 | 82.87 | 1,335,253 | -1.17(-1.39%) |
Mar 30, 2015 | 83.66 | 84.32 | 83.40 | 84.04 | 1,131,602 | +0.89(+1.07%) |
Mar 27, 2015 | 81.98 | 83.31 | 81.98 | 83.15 | 1,368,814 | +1.24(+1.51%) |
Mar 26, 2015 | 82.25 | 82.54 | 81.70 | 81.92 | 1,172,891 | -0.68(-0.82%) |
Mar 25, 2015 | 83.70 | 84.34 | 82.53 | 82.60 | 1,329,850 | -1.01(-1.21%) |
Mar 24, 2015 | 83.74 | 84.42 | 83.56 | 83.61 | 1,073,897 | -0.26(-0.31%) |
Mar 23, 2015 | 83.67 | 84.29 | 83.37 | 83.87 | 1,026,627 | +0.05(+0.06%) |
Mar 20, 2015 | 84.16 | 84.49 | 83.63 | 83.81 | 2,348,582 | +0.07(+0.09%) |
Mar 19, 2015 | 83.25 | 83.91 | 83.09 | 83.74 | 1,056,466 | +0.41(+0.49%) |
Mar 18, 2015 | 81.95 | 83.98 | 81.71 | 83.33 | 1,544,401 | +1.09(+1.33%) |
Mar 17, 2015 | 82.42 | 82.73 | 82.06 | 82.24 | 1,157,908 | -0.80(-0.96%) |
Mar 16, 2015 | 82.19 | 83.27 | 82.19 | 83.04 | 1,315,181 | +1.33(+1.63%) |
Mar 13, 2015 | 82.19 | 82.70 | 81.18 | 81.70 | 1,401,644 | -0.59(-0.72%) |
Mar 12, 2015 | 81.04 | 82.37 | 80.96 | 82.29 | 996,658 | +1.33(+1.65%) |
Mar 11, 2015 | 80.87 | 81.41 | 80.65 | 80.96 | 1,237,220 | +0.14(+0.18%) |
Mar 10, 2015 | 80.66 | 81.32 | 80.40 | 80.82 | 1,719,439 | -0.64(-0.79%) |
Mar 09, 2015 | 80.88 | 81.58 | 80.87 | 81.46 | 1,141,700 | +0.85(+1.05%) |
Mar 06, 2015 | 82.79 | 82.79 | 80.38 | 80.61 | 2,379,882 | -2.61(-3.14%) |
Mar 05, 2015 | 82.65 | 83.35 | 82.64 | 83.22 | 1,724,666 | +0.55(+0.67%) |
Mar 04, 2015 | 82.65 | 83.26 | 81.94 | 82.67 | 1,774,120 | -0.06(-0.08%) |
Mar 03, 2015 | 85.66 | 85.77 | 82.55 | 82.73 | 3,344,914 | -3.20(-3.72%) |
Mar 02, 2015 | 84.80 | 86.08 | 84.87 | 85.93 | 1,208,251 | +1.13(+1.33%) |
Feb 27, 2015 | 84.53 | 85.25 | 84.44 | 84.80 | 1,497,281 | +0.31(+0.37%) |
Feb 26, 2015 | 84.67 | 84.90 | 84.15 | 84.49 | 1,115,352 | -0.15(-0.18%) |
Feb 25, 2015 | 84.74 | 84.94 | 84.38 | 84.64 | 1,106,647 | -0.28(-0.33%) |
Feb 24, 2015 | 85.37 | 85.65 | 84.72 | 84.92 | 1,222,181 | -0.64(-0.75%) |
Feb 23, 2015 | 85.25 | 85.74 | 85.07 | 85.56 | 978,660 | +0.31(+0.37%) |
Feb 20, 2015 | 84.09 | 85.32 | 83.90 | 85.25 | 1,246,624 | +0.62(+0.73%) |
Feb 19, 2015 | 85.11 | 85.37 | 84.41 | 84.63 | 937,453 | -0.62(-0.72%) |
Feb 18, 2015 | 85.12 | 85.30 | 84.53 | 85.25 | 1,126,556 | +0.16(+0.19%) |
Feb 17, 2015 | 84.89 | 85.20 | 84.06 | 85.09 | 1,497,832 | +0.50(+0.59%) |
Feb 13, 2015 | 83.46 | 84.58 | 84.58 | 84.58 | 1,312,768 | +1.02(+1.22%) |
Feb 12, 2015 | 83.64 | 83.86 | 83.13 | 83.56 | 1,080,566 | +0.37(+0.44%) |
Feb 11, 2015 | 83.16 | 83.70 | 82.65 | 83.20 | 937,186 | -0.09(-0.11%) |
Feb 10, 2015 | 82.79 | 83.39 | 82.46 | 83.29 | 740,298 | +1.04(+1.26%) |
Feb 09, 2015 | 82.40 | 83.15 | 81.85 | 82.25 | 887,111 | -0.72(-0.87%) |
Feb 06, 2015 | 83.77 | 84.12 | 82.71 | 82.97 | 1,321,062 | -0.86(-1.02%) |
Feb 05, 2015 | 83.31 | 84.06 | 83.15 | 83.83 | 1,407,850 | +1.07(+1.30%) |
Feb 04, 2015 | 83.29 | 83.69 | 82.56 | 82.76 | 1,740,458 | -0.24(-0.29%) |
Feb 03, 2015 | 82.47 | 83.05 | 81.80 | 83.00 | 1,168,522 | +0.88(+1.07%) |
Feb 02, 2015 | 81.76 | 82.13 | 80.40 | 82.12 | 1,395,108 | +0.64(+0.78%) |
Jan 30, 2015 | 82.88 | 83.11 | 81.39 | 81.49 | 1,455,941 | -2.35(-2.81%) |
Jan 29, 2015 | 82.87 | 83.88 | 81.93 | 83.84 | 1,453,465 | +0.83(+1.00%) |
Jan 28, 2015 | 83.34 | 85.07 | 82.79 | 83.01 | 2,172,268 | +0.38(+0.45%) |
Jan 27, 2015 | 82.10 | 83.22 | 81.75 | 82.63 | 1,687,964 | -0.20(-0.24%) |
Jan 26, 2015 | 82.71 | 82.95 | 82.14 | 82.83 | 1,209,828 | -0.13(-0.16%) |
Jan 23, 2015 | 83.45 | 83.87 | 82.88 | 82.96 | 1,074,271 | -0.60(-0.72%) |
Jan 22, 2015 | 82.74 | 83.56 | 82.11 | 83.56 | 1,427,269 | +1.13(+1.37%) |
Jan 21, 2015 | 81.76 | 82.72 | 81.56 | 82.44 | 1,292,303 | +0.39(+0.48%) |
Jan 20, 2015 | 83.28 | 83.43 | 81.17 | 82.04 | 2,116,544 | -0.70(-0.84%) |
Jan 16, 2015 | 81.51 | 82.83 | 81.26 | 82.74 | 1,603,946 | +0.85(+1.04%) |
Jan 15, 2015 | 83.73 | 83.73 | 81.84 | 81.89 | 1,666,186 | -1.57(-1.88%) |
Jan 14, 2015 | 83.48 | 83.57 | 82.05 | 83.46 | 2,219,423 | -0.87(-1.03%) |
Jan 13, 2015 | 84.72 | 85.46 | 83.53 | 84.32 | 1,256,692 | +0.18(+0.21%) |
Jan 12, 2015 | 84.93 | 84.93 | 84.00 | 84.15 | 863,137 | -0.52(-0.61%) |
Jan 09, 2015 | 85.43 | 85.73 | 84.52 | 84.67 | 850,180 | -1.04(-1.21%) |
Jan 08, 2015 | 85.05 | 85.92 | 85.05 | 85.70 | 1,529,426 | +1.43(+1.70%) |
Jan 07, 2015 | 83.30 | 84.56 | 83.19 | 84.27 | 1,279,830 | +1.57(+1.89%) |
Jan 06, 2015 | 82.98 | 83.64 | 81.95 | 82.70 | 2,072,637 | -0.12(-0.14%) |
Jan 05, 2015 | 81.28 | 83.87 | 81.28 | 82.82 | 2,039,716 | -1.30(-1.54%) |