Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 95.19 | 96.12 | 94.05 | 95.89 | 1,666,923 | +0.39(+0.41%) |
Mar 30, 2015 | 94.42 | 95.89 | 94.25 | 95.50 | 1,407,126 | +1.97(+2.10%) |
Mar 27, 2015 | 94.02 | 94.02 | 93.14 | 93.54 | 1,438,842 | -0.21(-0.23%) |
Mar 26, 2015 | 93.71 | 94.17 | 93.33 | 93.75 | 1,236,006 | -0.26(-0.27%) |
Mar 25, 2015 | 95.90 | 95.99 | 94.00 | 94.01 | 1,260,911 | -2.00(-2.08%) |
Mar 24, 2015 | 94.93 | 96.47 | 94.87 | 96.01 | 1,417,413 | +0.73(+0.76%) |
Mar 23, 2015 | 95.89 | 96.23 | 95.25 | 95.28 | 1,349,321 | -0.74(-0.77%) |
Mar 20, 2015 | 95.55 | 96.39 | 95.08 | 96.03 | 1,810,895 | +1.36(+1.44%) |
Mar 19, 2015 | 95.08 | 95.47 | 94.34 | 94.66 | 896,461 | -0.98(-1.03%) |
Mar 18, 2015 | 93.22 | 96.41 | 92.61 | 95.65 | 1,383,158 | +2.21(+2.36%) |
Mar 17, 2015 | 93.82 | 93.93 | 93.08 | 93.44 | 968,932 | -1.31(-1.38%) |
Mar 16, 2015 | 92.88 | 94.88 | 92.69 | 94.74 | 1,255,962 | +2.55(+2.76%) |
Mar 13, 2015 | 93.05 | 93.27 | 91.75 | 92.20 | 1,609,696 | -1.42(-1.52%) |
Mar 12, 2015 | 92.15 | 93.96 | 91.95 | 93.62 | 1,319,728 | +2.70(+2.96%) |
Mar 11, 2015 | 91.49 | 91.70 | 90.69 | 90.92 | 1,765,223 | -0.60(-0.65%) |
Mar 10, 2015 | 91.95 | 92.68 | 91.50 | 91.52 | 1,044,901 | -1.35(-1.45%) |
Mar 09, 2015 | 93.10 | 93.36 | 92.56 | 92.87 | 1,088,400 | -0.02(-0.03%) |
Mar 06, 2015 | 93.53 | 94.49 | 92.55 | 92.89 | 910,053 | -1.52(-1.61%) |
Mar 05, 2015 | 95.13 | 95.38 | 94.03 | 94.41 | 1,186,549 | -0.54(-0.57%) |
Mar 04, 2015 | 96.18 | 96.84 | 94.15 | 94.95 | 1,407,176 | -1.88(-1.95%) |
Mar 03, 2015 | 96.68 | 97.32 | 96.23 | 96.84 | 734,477 | -0.50(-0.51%) |
Mar 02, 2015 | 96.76 | 97.37 | 95.39 | 97.33 | 990,807 | +0.57(+0.59%) |
Feb 27, 2015 | 97.21 | 97.41 | 96.18 | 96.76 | 1,454,974 | -0.31(-0.32%) |
Feb 26, 2015 | 97.42 | 97.82 | 96.52 | 97.07 | 1,002,321 | -0.14(-0.14%) |
Feb 25, 2015 | 97.79 | 97.82 | 96.62 | 97.21 | 643,203 | -0.69(-0.71%) |
Feb 24, 2015 | 96.55 | 97.99 | 96.55 | 97.90 | 843,492 | +0.59(+0.60%) |
Feb 23, 2015 | 97.06 | 97.47 | 96.03 | 97.32 | 1,182,948 | -0.41(-0.41%) |
Feb 20, 2015 | 97.24 | 97.80 | 95.79 | 97.72 | 958,633 | +0.31(+0.31%) |
Feb 19, 2015 | 97.48 | 97.99 | 96.74 | 97.41 | 887,150 | -0.51(-0.52%) |
Feb 18, 2015 | 97.35 | 98.35 | 96.83 | 97.93 | 1,404,814 | +0.52(+0.53%) |
Feb 17, 2015 | 97.47 | 97.71 | 96.75 | 97.41 | 936,363 | -0.07(-0.07%) |
Feb 13, 2015 | 96.77 | 97.47 | 97.47 | 97.47 | 1,208,483 | +0.84(+0.87%) |
Feb 12, 2015 | 95.85 | 96.77 | 95.34 | 96.63 | 1,348,705 | +1.82(+1.92%) |
Feb 11, 2015 | 94.36 | 95.23 | 93.50 | 94.81 | 1,422,177 | +0.27(+0.29%) |
Feb 10, 2015 | 94.92 | 95.09 | 93.36 | 94.54 | 1,104,731 | -0.02(-0.03%) |
Feb 09, 2015 | 92.07 | 94.63 | 91.63 | 94.56 | 1,380,498 | +1.96(+2.11%) |
Feb 06, 2015 | 92.99 | 93.92 | 92.28 | 92.61 | 1,158,397 | -0.32(-0.34%) |
Feb 05, 2015 | 92.19 | 93.12 | 92.14 | 92.93 | 1,001,624 | +0.77(+0.84%) |
Feb 04, 2015 | 93.50 | 93.50 | 91.92 | 92.16 | 1,671,093 | -1.83(-1.95%) |
Feb 03, 2015 | 92.94 | 94.17 | 92.27 | 93.99 | 1,805,297 | +2.01(+2.18%) |
Feb 02, 2015 | 89.92 | 92.21 | 89.57 | 91.98 | 1,587,989 | +2.44(+2.73%) |
Jan 30, 2015 | 89.63 | 90.17 | 88.83 | 89.54 | 1,641,817 | -0.90(-1.00%) |
Jan 29, 2015 | 89.43 | 90.52 | 87.81 | 90.45 | 2,114,907 | +1.20(+1.34%) |
Jan 28, 2015 | 90.03 | 91.60 | 88.37 | 89.25 | 5,264,672 | +1.09(+1.23%) |
Jan 27, 2015 | 88.56 | 89.00 | 86.06 | 88.16 | 4,173,927 | -0.01(-0.01%) |
Jan 26, 2015 | 87.65 | 88.23 | 86.72 | 88.17 | 1,409,261 | +0.32(+0.36%) |
Jan 23, 2015 | 88.99 | 89.48 | 87.74 | 87.85 | 1,312,720 | -1.36(-1.53%) |
Jan 22, 2015 | 88.96 | 89.62 | 87.53 | 89.21 | 2,200,667 | +1.75(+2.00%) |
Jan 21, 2015 | 86.29 | 87.54 | 86.29 | 87.46 | 832,705 | +0.77(+0.89%) |
Jan 20, 2015 | 86.64 | 87.15 | 85.68 | 86.69 | 1,374,383 | +0.62(+0.73%) |
Jan 16, 2015 | 85.90 | 86.13 | 84.11 | 86.06 | 1,693,878 | -0.09(-0.11%) |
Jan 15, 2015 | 86.21 | 87.40 | 85.74 | 86.15 | 1,558,141 | -0.06(-0.07%) |
Jan 14, 2015 | 84.67 | 86.33 | 84.35 | 86.21 | 2,188,468 | +0.32(+0.37%) |
Jan 13, 2015 | 87.51 | 88.04 | 84.89 | 85.89 | 1,110,404 | -1.25(-1.43%) |
Jan 12, 2015 | 88.16 | 88.19 | 86.60 | 87.14 | 812,229 | -1.24(-1.40%) |
Jan 09, 2015 | 90.40 | 90.40 | 87.31 | 88.38 | 1,366,022 | -1.55(-1.72%) |
Jan 08, 2015 | 88.24 | 89.94 | 88.10 | 89.93 | 1,030,779 | +2.57(+2.95%) |
Jan 07, 2015 | 88.11 | 88.41 | 87.07 | 87.35 | 1,510,916 | +0.15(+0.17%) |
Jan 06, 2015 | 88.17 | 88.60 | 86.23 | 87.21 | 1,293,712 | -1.01(-1.15%) |
Jan 05, 2015 | 90.15 | 90.37 | 88.03 | 88.22 | 1,629,157 | -3.07(-3.36%) |