Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 93.89 | 94.56 | 93.21 | 94.00 | 1,505,589 | -0.29(-0.31%) |
Mar 30, 2015 | 93.60 | 94.51 | 93.12 | 94.29 | 858,312 | +1.48(+1.59%) |
Mar 27, 2015 | 92.19 | 93.10 | 92.13 | 92.81 | 947,203 | +0.36(+0.39%) |
Mar 26, 2015 | 92.10 | 92.73 | 91.61 | 92.45 | 1,189,351 | +0.35(+0.38%) |
Mar 25, 2015 | 93.43 | 93.44 | 92.10 | 92.10 | 1,028,108 | -1.44(-1.54%) |
Mar 24, 2015 | 93.45 | 94.15 | 93.37 | 93.54 | 927,966 | -0.21(-0.22%) |
Mar 23, 2015 | 94.23 | 94.71 | 93.74 | 93.75 | 1,056,676 | -0.67(-0.71%) |
Mar 20, 2015 | 92.82 | 94.57 | 92.82 | 94.42 | 2,217,800 | +1.62(+1.75%) |
Mar 19, 2015 | 93.09 | 93.63 | 92.33 | 92.80 | 1,345,833 | -0.36(-0.39%) |
Mar 18, 2015 | 91.10 | 93.37 | 90.49 | 93.16 | 2,068,424 | +1.97(+2.17%) |
Mar 17, 2015 | 88.82 | 91.28 | 88.82 | 91.18 | 1,851,781 | +2.68(+3.03%) |
Mar 16, 2015 | 88.24 | 88.92 | 88.00 | 88.50 | 1,315,256 | +0.55(+0.63%) |
Mar 13, 2015 | 89.01 | 89.35 | 87.61 | 87.95 | 1,389,428 | -1.07(-1.20%) |
Mar 12, 2015 | 87.17 | 89.05 | 87.11 | 89.02 | 1,185,670 | +2.08(+2.40%) |
Mar 11, 2015 | 86.30 | 87.31 | 86.00 | 86.94 | 985,628 | +0.71(+0.82%) |
Mar 10, 2015 | 86.51 | 87.15 | 86.07 | 86.23 | 1,594,837 | -1.10(-1.25%) |
Mar 09, 2015 | 85.52 | 87.49 | 85.35 | 87.33 | 1,239,005 | +1.69(+1.98%) |
Mar 06, 2015 | 86.77 | 87.16 | 85.44 | 85.63 | 940,348 | -1.41(-1.62%) |
Mar 05, 2015 | 86.07 | 87.23 | 86.03 | 87.05 | 1,205,772 | +0.95(+1.10%) |
Mar 04, 2015 | 86.53 | 86.95 | 86.05 | 86.09 | 1,562,845 | -0.97(-1.11%) |
Mar 03, 2015 | 87.09 | 87.39 | 85.86 | 87.06 | 1,252,484 | -0.57(-0.65%) |
Mar 02, 2015 | 87.67 | 87.82 | 87.34 | 87.63 | 1,305,168 | -0.15(-0.18%) |
Feb 27, 2015 | 87.84 | 88.39 | 87.42 | 87.79 | 1,256,436 | +0.06(+0.07%) |
Feb 26, 2015 | 88.12 | 88.25 | 87.29 | 87.72 | 861,821 | -0.62(-0.71%) |
Feb 25, 2015 | 88.25 | 88.63 | 87.90 | 88.35 | 815,952 | +0.34(+0.39%) |
Feb 24, 2015 | 87.67 | 88.09 | 87.38 | 88.01 | 1,521,907 | +0.37(+0.42%) |
Feb 23, 2015 | 87.72 | 88.05 | 87.34 | 87.63 | 831,668 | -0.34(-0.38%) |
Feb 20, 2015 | 87.74 | 88.20 | 87.02 | 87.97 | 1,364,510 | +0.04(+0.04%) |
Feb 19, 2015 | 88.51 | 88.87 | 87.86 | 87.93 | 862,628 | -1.02(-1.15%) |
Feb 18, 2015 | 88.46 | 89.47 | 88.17 | 88.96 | 1,091,710 | +0.44(+0.50%) |
Feb 17, 2015 | 88.41 | 88.92 | 88.25 | 88.51 | 1,148,770 | -0.13(-0.14%) |
Feb 13, 2015 | 88.52 | 88.64 | 88.64 | 88.64 | 1,016,229 | +0.01(+0.01%) |
Feb 12, 2015 | 88.24 | 88.94 | 88.22 | 88.63 | 1,471,685 | +0.82(+0.94%) |
Feb 11, 2015 | 88.77 | 89.28 | 87.61 | 87.81 | 1,238,436 | -1.40(-1.57%) |
Feb 10, 2015 | 88.70 | 89.35 | 87.72 | 89.21 | 1,024,838 | +0.87(+0.98%) |
Feb 09, 2015 | 88.23 | 89.33 | 87.94 | 88.34 | 1,133,724 | -0.14(-0.15%) |
Feb 06, 2015 | 86.64 | 89.10 | 86.64 | 88.48 | 2,759,996 | +4.30(+5.11%) |
Feb 05, 2015 | 83.46 | 84.25 | 83.04 | 84.17 | 1,060,967 | +0.95(+1.14%) |
Feb 04, 2015 | 83.40 | 83.96 | 82.70 | 83.22 | 1,505,364 | -0.42(-0.51%) |
Feb 03, 2015 | 81.41 | 83.74 | 81.13 | 83.65 | 2,109,519 | +3.04(+3.77%) |
Feb 02, 2015 | 81.89 | 81.89 | 77.16 | 80.61 | 5,568,219 | -1.81(-2.20%) |
Jan 30, 2015 | 82.50 | 83.89 | 82.30 | 82.42 | 1,389,993 | -0.92(-1.10%) |
Jan 29, 2015 | 81.68 | 83.56 | 81.52 | 83.34 | 1,321,990 | +1.56(+1.91%) |
Jan 28, 2015 | 85.05 | 85.20 | 81.69 | 81.78 | 1,726,789 | -2.65(-3.14%) |
Jan 27, 2015 | 84.05 | 85.12 | 83.66 | 84.43 | 1,065,529 | -0.60(-0.71%) |
Jan 26, 2015 | 84.34 | 85.11 | 83.23 | 85.04 | 788,625 | +0.41(+0.48%) |
Jan 23, 2015 | 84.65 | 85.18 | 84.29 | 84.63 | 1,148,379 | -0.52(-0.61%) |
Jan 22, 2015 | 84.15 | 85.27 | 82.98 | 85.16 | 1,777,702 | +1.48(+1.77%) |
Jan 21, 2015 | 84.54 | 84.84 | 83.27 | 83.68 | 1,147,203 | -1.32(-1.55%) |
Jan 20, 2015 | 85.49 | 85.98 | 83.97 | 84.99 | 1,128,424 | +0.05(+0.05%) |
Jan 16, 2015 | 83.36 | 84.99 | 83.03 | 84.95 | 1,315,732 | +1.32(+1.58%) |
Jan 15, 2015 | 84.60 | 85.16 | 83.61 | 83.63 | 1,619,458 | -0.97(-1.14%) |
Jan 14, 2015 | 84.43 | 84.74 | 83.54 | 84.60 | 1,410,338 | -0.68(-0.79%) |
Jan 13, 2015 | 84.60 | 86.33 | 84.44 | 85.27 | 1,468,828 | +1.34(+1.59%) |
Jan 12, 2015 | 84.96 | 85.29 | 83.74 | 83.94 | 1,007,003 | -0.73(-0.86%) |
Jan 09, 2015 | 85.98 | 86.08 | 84.50 | 84.67 | 857,960 | -1.39(-1.61%) |
Jan 08, 2015 | 85.66 | 86.60 | 85.66 | 86.06 | 1,315,911 | +0.83(+0.97%) |
Jan 07, 2015 | 84.82 | 85.25 | 84.26 | 85.23 | 775,302 | +1.28(+1.53%) |
Jan 06, 2015 | 85.20 | 85.52 | 83.40 | 83.95 | 1,064,348 | -0.89(-1.05%) |
Jan 05, 2015 | 85.78 | 86.39 | 84.50 | 84.84 | 1,028,559 | -1.70(-1.96%) |