Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 92.15 | 93.51 | 92.03 | 92.08 | 5,093,967 | -0.83(-0.89%) |
Mar 30, 2015 | 93.18 | 94.06 | 92.83 | 92.91 | 4,892,619 | +0.62(+0.68%) |
Mar 27, 2015 | 90.84 | 92.58 | 90.78 | 92.28 | 4,786,323 | +1.21(+1.33%) |
Mar 26, 2015 | 91.88 | 91.94 | 90.45 | 91.08 | 6,674,256 | -1.06(-1.15%) |
Mar 25, 2015 | 93.99 | 94.51 | 92.11 | 92.14 | 5,829,951 | -2.00(-2.13%) |
Mar 24, 2015 | 94.18 | 95.50 | 94.05 | 94.14 | 4,968,116 | +0.06(+0.07%) |
Mar 23, 2015 | 94.86 | 95.44 | 94.07 | 94.07 | 5,052,671 | -1.15(-1.21%) |
Mar 20, 2015 | 93.65 | 95.63 | 93.48 | 95.23 | 10,420,682 | +1.89(+2.02%) |
Mar 19, 2015 | 94.19 | 94.37 | 93.26 | 93.34 | 4,374,544 | -0.75(-0.79%) |
Mar 18, 2015 | 93.54 | 94.36 | 91.84 | 94.08 | 5,889,478 | +0.41(+0.43%) |
Mar 17, 2015 | 93.57 | 94.08 | 93.32 | 93.68 | 4,584,741 | -0.75(-0.79%) |
Mar 16, 2015 | 93.48 | 94.51 | 93.47 | 94.42 | 5,947,323 | +1.36(+1.46%) |
Mar 13, 2015 | 94.01 | 94.27 | 92.40 | 93.06 | 5,708,698 | -1.04(-1.10%) |
Mar 12, 2015 | 92.28 | 94.39 | 92.21 | 94.10 | 7,084,396 | +2.46(+2.68%) |
Mar 11, 2015 | 91.33 | 92.24 | 91.11 | 91.64 | 5,375,050 | +0.41(+0.45%) |
Mar 10, 2015 | 92.28 | 92.67 | 91.23 | 91.23 | 7,014,090 | -1.70(-1.83%) |
Mar 09, 2015 | 92.23 | 93.12 | 92.22 | 92.93 | 6,636,321 | +0.65(+0.70%) |
Mar 06, 2015 | 93.50 | 93.50 | 91.92 | 92.29 | 6,410,577 | -1.18(-1.26%) |
Mar 05, 2015 | 92.92 | 93.62 | 92.78 | 93.46 | 5,070,958 | +0.93(+1.00%) |
Mar 04, 2015 | 93.05 | 93.11 | 92.13 | 92.54 | 4,710,823 | -1.06(-1.13%) |
Mar 03, 2015 | 93.63 | 93.63 | 92.57 | 93.59 | 4,693,652 | -0.04(-0.04%) |
Mar 02, 2015 | 92.62 | 94.39 | 92.62 | 93.63 | 7,406,041 | +1.10(+1.19%) |
Feb 27, 2015 | 92.88 | 93.27 | 92.37 | 92.53 | 7,109,272 | -0.51(-0.55%) |
Feb 26, 2015 | 93.54 | 93.88 | 92.89 | 93.04 | 7,006,273 | -0.75(-0.80%) |
Feb 25, 2015 | 94.63 | 94.63 | 93.42 | 93.79 | 9,087,565 | -0.35(-0.38%) |
Feb 24, 2015 | 94.75 | 95.09 | 92.89 | 94.14 | 15,838,980 | +3.60(+3.98%) |
Feb 23, 2015 | 91.11 | 91.25 | 90.15 | 90.54 | 6,971,692 | +0.03(+0.04%) |
Feb 20, 2015 | 89.35 | 90.51 | 88.74 | 90.50 | 9,023,434 | +1.05(+1.17%) |
Feb 19, 2015 | 90.32 | 90.67 | 89.21 | 89.46 | 7,330,001 | -0.85(-0.94%) |
Feb 18, 2015 | 89.99 | 90.45 | 89.51 | 90.30 | 4,627,722 | -0.01(-0.01%) |
Feb 17, 2015 | 90.06 | 90.49 | 89.20 | 90.31 | 7,477,658 | +0.09(+0.10%) |
Feb 13, 2015 | 90.32 | 90.22 | 90.22 | 90.22 | 6,323,039 | -0.22(-0.24%) |
Feb 12, 2015 | 89.35 | 90.47 | 88.87 | 90.44 | 5,694,343 | +1.49(+1.68%) |
Feb 11, 2015 | 89.18 | 89.34 | 88.55 | 88.95 | 5,647,344 | -0.29(-0.33%) |
Feb 10, 2015 | 87.72 | 89.38 | 87.62 | 89.24 | 6,517,327 | +1.88(+2.15%) |
Feb 09, 2015 | 87.80 | 88.26 | 87.12 | 87.36 | 5,262,819 | -0.56(-0.64%) |
Feb 06, 2015 | 88.12 | 88.49 | 87.46 | 87.92 | 5,237,983 | +0.04(+0.05%) |
Feb 05, 2015 | 87.88 | 88.17 | 87.21 | 87.88 | 5,545,713 | +0.47(+0.54%) |
Feb 04, 2015 | 86.35 | 87.89 | 86.08 | 87.42 | 8,390,055 | +0.94(+1.09%) |
Feb 03, 2015 | 84.58 | 86.54 | 84.51 | 86.47 | 7,403,496 | +2.27(+2.69%) |
Feb 02, 2015 | 84.49 | 84.67 | 81.90 | 84.21 | 6,215,890 | +0.01(+0.01%) |
Jan 30, 2015 | 85.76 | 86.08 | 84.17 | 84.20 | 8,681,005 | -2.58(-2.97%) |
Jan 29, 2015 | 84.78 | 86.88 | 84.27 | 86.78 | 8,097,374 | +2.32(+2.75%) |
Jan 28, 2015 | 84.92 | 86.63 | 84.34 | 84.46 | 6,098,210 | -0.34(-0.40%) |
Jan 27, 2015 | 84.49 | 85.32 | 84.18 | 84.80 | 5,712,736 | -0.97(-1.13%) |
Jan 26, 2015 | 84.96 | 85.88 | 84.72 | 85.76 | 5,198,326 | +0.80(+0.94%) |
Jan 23, 2015 | 85.64 | 85.86 | 84.92 | 84.97 | 5,054,830 | -0.56(-0.66%) |
Jan 22, 2015 | 84.17 | 85.72 | 83.49 | 85.53 | 7,198,007 | +2.05(+2.45%) |
Jan 21, 2015 | 83.09 | 83.91 | 82.65 | 83.48 | 7,315,899 | +0.23(+0.27%) |
Jan 20, 2015 | 84.54 | 84.63 | 82.53 | 83.26 | 6,616,851 | -0.70(-0.84%) |
Jan 16, 2015 | 81.33 | 84.11 | 80.83 | 83.96 | 7,941,737 | +2.51(+3.08%) |
Jan 15, 2015 | 82.76 | 83.58 | 81.30 | 81.45 | 8,550,017 | -1.31(-1.59%) |
Jan 14, 2015 | 82.59 | 83.38 | 82.15 | 82.76 | 6,677,522 | -0.88(-1.05%) |
Jan 13, 2015 | 85.00 | 85.51 | 83.18 | 83.64 | 6,690,622 | -0.56(-0.66%) |
Jan 12, 2015 | 84.80 | 84.90 | 83.91 | 84.20 | 6,191,869 | -0.38(-0.45%) |
Jan 09, 2015 | 86.18 | 86.18 | 84.52 | 84.58 | 7,090,706 | -1.48(-1.71%) |
Jan 08, 2015 | 84.97 | 86.27 | 84.68 | 86.05 | 8,020,639 | +1.86(+2.21%) |
Jan 07, 2015 | 82.48 | 84.24 | 82.24 | 84.19 | 6,312,282 | +2.79(+3.43%) |
Jan 06, 2015 | 82.30 | 82.30 | 80.91 | 81.40 | 6,092,792 | -0.25(-0.31%) |
Jan 05, 2015 | 82.88 | 82.88 | 81.27 | 81.65 | 7,289,799 | -1.75(-2.10%) |