Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 91.52 | 92.86 | 91.40 | 91.45 | 5,129,379 | -0.82(-0.89%) |
Mar 30, 2015 | 92.53 | 93.41 | 92.19 | 92.27 | 4,926,631 | +0.62(+0.68%) |
Mar 27, 2015 | 90.21 | 91.94 | 90.15 | 91.65 | 4,819,597 | +1.20(+1.33%) |
Mar 26, 2015 | 91.24 | 91.30 | 89.83 | 90.45 | 6,720,654 | -1.05(-1.15%) |
Mar 25, 2015 | 93.34 | 93.86 | 91.47 | 91.50 | 5,870,479 | -1.99(-2.13%) |
Mar 24, 2015 | 93.53 | 94.84 | 93.40 | 93.49 | 5,002,653 | +0.06(+0.07%) |
Mar 23, 2015 | 94.21 | 94.78 | 93.43 | 93.43 | 5,087,796 | -1.14(-1.21%) |
Mar 20, 2015 | 93.01 | 94.97 | 92.83 | 94.57 | 10,493,124 | +1.88(+2.02%) |
Mar 19, 2015 | 93.54 | 93.72 | 92.62 | 92.69 | 4,404,954 | -0.74(-0.79%) |
Mar 18, 2015 | 92.89 | 93.71 | 91.20 | 93.43 | 5,930,420 | +0.40(+0.43%) |
Mar 17, 2015 | 92.93 | 93.43 | 92.68 | 93.03 | 4,616,613 | -0.74(-0.79%) |
Mar 16, 2015 | 92.83 | 93.86 | 92.82 | 93.77 | 5,988,667 | +1.35(+1.46%) |
Mar 13, 2015 | 93.36 | 93.62 | 91.76 | 92.42 | 5,748,383 | -1.03(-1.10%) |
Mar 12, 2015 | 91.64 | 93.74 | 91.57 | 93.45 | 7,133,645 | +2.44(+2.68%) |
Mar 11, 2015 | 90.70 | 91.60 | 90.48 | 91.01 | 5,412,416 | +0.41(+0.45%) |
Mar 10, 2015 | 91.64 | 92.03 | 90.60 | 90.60 | 7,062,851 | -1.69(-1.83%) |
Mar 09, 2015 | 91.59 | 92.47 | 91.59 | 92.29 | 6,682,454 | +0.64(+0.70%) |
Mar 06, 2015 | 92.86 | 92.86 | 91.29 | 91.65 | 6,455,141 | -1.17(-1.26%) |
Mar 05, 2015 | 92.27 | 92.97 | 92.14 | 92.82 | 5,106,210 | +0.92(+1.00%) |
Mar 04, 2015 | 92.40 | 92.47 | 91.49 | 91.90 | 4,743,571 | -1.05(-1.13%) |
Mar 03, 2015 | 92.98 | 92.99 | 91.93 | 92.95 | 4,726,281 | -0.04(-0.04%) |
Mar 02, 2015 | 91.98 | 93.74 | 91.98 | 92.99 | 7,457,525 | +1.10(+1.19%) |
Feb 27, 2015 | 92.24 | 92.63 | 91.73 | 91.89 | 7,158,694 | -0.50(-0.55%) |
Feb 26, 2015 | 92.89 | 93.23 | 92.25 | 92.39 | 7,054,978 | -0.74(-0.80%) |
Feb 25, 2015 | 93.97 | 93.97 | 92.77 | 93.14 | 9,150,739 | -0.35(-0.38%) |
Feb 24, 2015 | 94.09 | 94.43 | 92.25 | 93.49 | 15,949,088 | +3.58(+3.98%) |
Feb 23, 2015 | 90.48 | 90.62 | 89.53 | 89.91 | 7,020,158 | +0.03(+0.04%) |
Feb 20, 2015 | 88.74 | 89.89 | 88.13 | 89.88 | 9,086,162 | +1.04(+1.17%) |
Feb 19, 2015 | 89.70 | 90.05 | 88.59 | 88.84 | 7,380,957 | -0.84(-0.94%) |
Feb 18, 2015 | 89.37 | 89.82 | 88.89 | 89.68 | 4,659,892 | -0.01(-0.01%) |
Feb 17, 2015 | 89.44 | 89.87 | 88.58 | 89.69 | 7,529,641 | +0.09(+0.10%) |
Feb 13, 2015 | 89.70 | 89.60 | 89.60 | 89.60 | 6,366,995 | -0.22(-0.24%) |
Feb 12, 2015 | 88.74 | 89.85 | 88.25 | 89.82 | 5,733,929 | +1.48(+1.68%) |
Feb 11, 2015 | 88.57 | 88.73 | 87.93 | 88.33 | 5,686,603 | -0.29(-0.33%) |
Feb 10, 2015 | 87.12 | 88.77 | 87.01 | 88.62 | 6,562,633 | +1.87(+2.15%) |
Feb 09, 2015 | 87.19 | 87.65 | 86.52 | 86.76 | 5,299,404 | -0.56(-0.64%) |
Feb 06, 2015 | 87.51 | 87.88 | 86.85 | 87.32 | 5,274,396 | +0.04(+0.05%) |
Feb 05, 2015 | 87.27 | 87.56 | 86.61 | 87.28 | 5,584,266 | +0.46(+0.53%) |
Feb 04, 2015 | 85.76 | 87.29 | 85.48 | 86.81 | 8,448,380 | +0.94(+1.09%) |
Feb 03, 2015 | 83.99 | 85.94 | 83.93 | 85.88 | 7,454,963 | +2.25(+2.69%) |
Feb 02, 2015 | 83.91 | 84.08 | 81.34 | 83.63 | 6,259,101 | +0.01(+0.01%) |
Jan 30, 2015 | 85.17 | 85.48 | 83.59 | 83.62 | 8,741,353 | -2.56(-2.97%) |
Jan 29, 2015 | 84.19 | 86.28 | 83.69 | 86.18 | 8,153,664 | +2.31(+2.75%) |
Jan 28, 2015 | 84.33 | 86.03 | 83.76 | 83.87 | 6,140,603 | -0.34(-0.40%) |
Jan 27, 2015 | 83.91 | 84.73 | 83.60 | 84.21 | 5,752,449 | -0.96(-1.13%) |
Jan 26, 2015 | 84.37 | 85.28 | 84.13 | 85.17 | 5,234,463 | +0.79(+0.94%) |
Jan 23, 2015 | 85.05 | 85.27 | 84.33 | 84.38 | 5,089,970 | -0.56(-0.66%) |
Jan 22, 2015 | 83.59 | 85.13 | 82.91 | 84.94 | 7,248,045 | +2.03(+2.45%) |
Jan 21, 2015 | 82.52 | 83.33 | 82.08 | 82.91 | 7,366,757 | +0.22(+0.27%) |
Jan 20, 2015 | 83.95 | 84.04 | 81.96 | 82.68 | 6,662,850 | -0.70(-0.84%) |
Jan 16, 2015 | 80.77 | 83.53 | 80.27 | 83.38 | 7,996,946 | +2.49(+3.08%) |
Jan 15, 2015 | 82.19 | 83.00 | 80.74 | 80.89 | 8,609,454 | -1.31(-1.59%) |
Jan 14, 2015 | 82.02 | 82.81 | 81.58 | 82.19 | 6,723,942 | -0.87(-1.05%) |
Jan 13, 2015 | 84.41 | 84.92 | 82.60 | 83.07 | 6,737,133 | -0.55(-0.66%) |
Jan 12, 2015 | 84.22 | 84.31 | 83.33 | 83.62 | 6,234,913 | -0.38(-0.45%) |
Jan 09, 2015 | 85.59 | 85.59 | 83.94 | 83.99 | 7,139,999 | -1.47(-1.71%) |
Jan 08, 2015 | 84.38 | 85.68 | 84.10 | 85.46 | 8,076,396 | +1.85(+2.21%) |
Jan 07, 2015 | 81.91 | 83.66 | 81.68 | 83.61 | 6,356,164 | +2.77(+3.43%) |
Jan 06, 2015 | 81.74 | 81.74 | 80.35 | 80.84 | 6,135,147 | -0.25(-0.31%) |
Jan 05, 2015 | 82.30 | 82.30 | 80.71 | 81.09 | 7,340,475 | -1.74(-2.10%) |