Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 90.67 | 91.56 | 90.39 | 91.56 | 664,104 | +0.01(+0.01%) |
Mar 30, 2015 | 91.73 | 91.83 | 90.95 | 91.55 | 553,370 | +0.68(+0.74%) |
Mar 27, 2015 | 89.78 | 90.98 | 89.30 | 90.88 | 505,703 | +0.96(+1.07%) |
Mar 26, 2015 | 88.75 | 90.37 | 88.43 | 89.92 | 619,366 | +1.12(+1.26%) |
Mar 25, 2015 | 89.97 | 90.46 | 88.76 | 88.79 | 401,958 | -0.95(-1.06%) |
Mar 24, 2015 | 90.30 | 90.76 | 89.54 | 89.75 | 314,222 | -0.67(-0.74%) |
Mar 23, 2015 | 90.01 | 91.21 | 90.01 | 90.42 | 589,777 | +0.28(+0.31%) |
Mar 20, 2015 | 89.37 | 90.22 | 88.85 | 90.14 | 654,282 | +1.19(+1.33%) |
Mar 19, 2015 | 89.59 | 89.59 | 88.32 | 88.95 | 257,131 | -0.79(-0.88%) |
Mar 18, 2015 | 88.27 | 90.36 | 87.98 | 89.74 | 520,427 | +1.01(+1.14%) |
Mar 17, 2015 | 88.28 | 88.93 | 87.96 | 88.73 | 552,468 | -0.24(-0.27%) |
Mar 16, 2015 | 88.67 | 89.08 | 87.95 | 88.97 | 641,914 | +0.29(+0.32%) |
Mar 13, 2015 | 89.60 | 89.82 | 88.13 | 88.68 | 665,491 | -1.24(-1.38%) |
Mar 12, 2015 | 89.86 | 90.09 | 88.97 | 89.92 | 722,314 | +0.78(+0.87%) |
Mar 11, 2015 | 90.02 | 90.53 | 88.99 | 89.15 | 448,325 | -0.86(-0.96%) |
Mar 10, 2015 | 90.70 | 90.73 | 89.91 | 90.01 | 376,739 | -1.29(-1.41%) |
Mar 09, 2015 | 90.54 | 91.96 | 90.35 | 91.30 | 393,083 | +0.67(+0.74%) |
Mar 06, 2015 | 91.40 | 92.06 | 90.09 | 90.63 | 559,122 | -1.20(-1.31%) |
Mar 05, 2015 | 92.10 | 92.79 | 91.49 | 91.83 | 467,063 | -0.02(-0.02%) |
Mar 04, 2015 | 91.93 | 92.05 | 91.37 | 91.85 | 310,442 | -0.26(-0.28%) |
Mar 03, 2015 | 92.41 | 92.85 | 91.65 | 92.11 | 299,821 | -0.76(-0.82%) |
Mar 02, 2015 | 91.82 | 93.36 | 91.37 | 92.87 | 669,613 | +1.05(+1.14%) |
Feb 27, 2015 | 92.07 | 92.81 | 91.73 | 91.82 | 248,007 | -0.50(-0.54%) |
Feb 26, 2015 | 92.40 | 93.01 | 91.88 | 92.32 | 316,849 | +0.03(+0.03%) |
Feb 25, 2015 | 92.67 | 93.30 | 91.70 | 92.30 | 822,898 | -0.35(-0.38%) |
Feb 24, 2015 | 93.51 | 93.81 | 92.55 | 92.65 | 303,128 | -0.69(-0.73%) |
Feb 23, 2015 | 92.61 | 93.33 | 92.14 | 93.33 | 508,560 | +0.39(+0.42%) |
Feb 20, 2015 | 92.25 | 93.00 | 91.35 | 92.94 | 517,446 | +0.63(+0.68%) |
Feb 19, 2015 | 91.93 | 92.80 | 91.93 | 92.31 | 485,752 | -0.31(-0.34%) |
Feb 18, 2015 | 93.01 | 93.05 | 92.09 | 92.63 | 627,719 | -0.74(-0.79%) |
Feb 17, 2015 | 94.00 | 94.45 | 93.32 | 93.37 | 746,831 | -0.73(-0.78%) |
Feb 13, 2015 | 92.80 | 94.10 | 94.10 | 94.10 | 908,536 | +1.57(+1.69%) |
Feb 12, 2015 | 92.71 | 93.85 | 92.30 | 92.54 | 815,304 | +0.57(+0.62%) |
Feb 11, 2015 | 91.47 | 92.14 | 90.05 | 91.96 | 836,802 | +0.81(+0.89%) |
Feb 10, 2015 | 91.41 | 91.93 | 90.14 | 91.15 | 1,219,964 | +0.19(+0.20%) |
Feb 09, 2015 | 92.81 | 93.18 | 90.85 | 90.96 | 1,026,678 | -1.85(-2.00%) |
Feb 06, 2015 | 94.78 | 95.19 | 92.05 | 92.81 | 2,128,430 | -1.94(-2.05%) |
Feb 05, 2015 | 92.15 | 97.15 | 91.23 | 94.76 | 4,104,603 | +10.38(+12.30%) |
Feb 04, 2015 | 83.41 | 84.47 | 82.79 | 84.38 | 1,105,962 | +0.47(+0.56%) |
Feb 03, 2015 | 81.77 | 84.23 | 81.77 | 83.91 | 830,212 | +2.53(+3.11%) |
Feb 02, 2015 | 80.43 | 81.40 | 79.60 | 81.38 | 778,838 | +1.10(+1.37%) |
Jan 30, 2015 | 78.67 | 81.02 | 78.42 | 80.27 | 625,715 | +1.55(+1.96%) |
Jan 29, 2015 | 80.57 | 80.68 | 78.02 | 78.73 | 1,839,399 | -1.42(-1.77%) |
Jan 28, 2015 | 81.95 | 82.02 | 79.97 | 80.15 | 604,803 | -1.67(-2.04%) |
Jan 27, 2015 | 80.75 | 82.12 | 80.57 | 81.81 | 579,382 | +0.18(+0.22%) |
Jan 26, 2015 | 80.75 | 81.73 | 80.57 | 81.64 | 679,277 | +0.68(+0.83%) |
Jan 23, 2015 | 84.17 | 84.28 | 80.89 | 80.96 | 909,679 | -3.44(-4.07%) |
Jan 22, 2015 | 84.52 | 84.61 | 83.38 | 84.40 | 558,712 | +0.62(+0.74%) |
Jan 21, 2015 | 82.76 | 83.87 | 82.53 | 83.78 | 496,415 | +0.73(+0.88%) |
Jan 20, 2015 | 83.30 | 83.88 | 82.61 | 83.04 | 533,520 | -0.04(-0.04%) |
Jan 16, 2015 | 82.67 | 83.15 | 82.04 | 83.08 | 852,083 | +0.48(+0.58%) |
Jan 15, 2015 | 83.15 | 84.29 | 82.58 | 82.60 | 630,951 | -0.95(-1.14%) |
Jan 14, 2015 | 83.97 | 84.15 | 82.42 | 83.55 | 545,435 | -1.06(-1.26%) |
Jan 13, 2015 | 85.04 | 85.69 | 83.57 | 84.62 | 422,154 | -0.04(-0.04%) |
Jan 12, 2015 | 85.41 | 85.41 | 83.87 | 84.66 | 457,802 | -0.83(-0.97%) |
Jan 09, 2015 | 86.78 | 86.78 | 85.07 | 85.49 | 617,942 | -1.01(-1.17%) |
Jan 08, 2015 | 85.20 | 87.51 | 85.20 | 86.50 | 699,145 | +1.54(+1.81%) |
Jan 07, 2015 | 85.74 | 86.55 | 84.78 | 84.96 | 680,489 | -0.41(-0.48%) |
Jan 06, 2015 | 85.91 | 87.25 | 85.28 | 85.37 | 1,164,554 | -0.52(-0.60%) |
Jan 05, 2015 | 88.36 | 88.36 | 85.64 | 85.89 | 610,419 | -2.72(-3.07%) |