Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 91.08 | 91.08 | 89.54 | 90.05 | 813,494 | -1.33(-1.45%) |
Mar 30, 2015 | 90.04 | 91.77 | 90.04 | 91.38 | 341,675 | +1.76(+1.97%) |
Mar 27, 2015 | 89.14 | 89.78 | 88.76 | 89.61 | 382,238 | +0.30(+0.34%) |
Mar 26, 2015 | 90.14 | 90.39 | 89.19 | 89.31 | 675,990 | -0.99(-1.09%) |
Mar 25, 2015 | 91.13 | 91.39 | 90.28 | 90.30 | 458,632 | -0.72(-0.79%) |
Mar 24, 2015 | 91.00 | 91.49 | 90.26 | 91.02 | 350,090 | -0.18(-0.20%) |
Mar 23, 2015 | 91.67 | 91.89 | 91.12 | 91.20 | 410,768 | -0.33(-0.36%) |
Mar 20, 2015 | 90.80 | 91.75 | 90.51 | 91.53 | 1,123,802 | +1.32(+1.46%) |
Mar 19, 2015 | 90.58 | 90.87 | 89.53 | 90.21 | 414,971 | -0.84(-0.93%) |
Mar 18, 2015 | 90.33 | 91.65 | 89.47 | 91.05 | 821,169 | +0.33(+0.37%) |
Mar 17, 2015 | 90.04 | 91.22 | 89.75 | 90.72 | 545,821 | +0.15(+0.17%) |
Mar 16, 2015 | 89.07 | 90.68 | 89.07 | 90.57 | 514,358 | +1.96(+2.21%) |
Mar 13, 2015 | 89.00 | 89.00 | 88.23 | 88.61 | 702,645 | -0.76(-0.85%) |
Mar 12, 2015 | 88.27 | 89.50 | 88.27 | 89.37 | 505,348 | +1.53(+1.74%) |
Mar 11, 2015 | 87.06 | 87.87 | 86.16 | 87.84 | 534,822 | +1.06(+1.22%) |
Mar 10, 2015 | 86.60 | 87.78 | 85.91 | 86.78 | 609,185 | -0.89(-1.02%) |
Mar 09, 2015 | 87.62 | 88.13 | 87.42 | 87.67 | 476,788 | +0.07(+0.08%) |
Mar 06, 2015 | 88.26 | 88.91 | 87.22 | 87.60 | 422,401 | -1.09(-1.23%) |
Mar 05, 2015 | 89.29 | 89.57 | 88.16 | 88.69 | 371,226 | -0.27(-0.31%) |
Mar 04, 2015 | 89.53 | 89.76 | 88.31 | 88.97 | 446,631 | -0.79(-0.88%) |
Mar 03, 2015 | 90.23 | 90.69 | 89.28 | 89.76 | 400,087 | -0.48(-0.54%) |
Mar 02, 2015 | 89.57 | 90.44 | 89.18 | 90.24 | 519,963 | +0.30(+0.34%) |
Feb 27, 2015 | 90.44 | 90.91 | 89.92 | 89.94 | 465,019 | -0.61(-0.67%) |
Feb 26, 2015 | 91.14 | 91.23 | 90.36 | 90.54 | 429,544 | -0.51(-0.56%) |
Feb 25, 2015 | 91.59 | 92.05 | 90.83 | 91.05 | 635,904 | -0.66(-0.72%) |
Feb 24, 2015 | 91.84 | 92.09 | 91.41 | 91.72 | 470,766 | +0.34(+0.37%) |
Feb 23, 2015 | 90.05 | 91.41 | 89.96 | 91.38 | 596,812 | +1.31(+1.45%) |
Feb 20, 2015 | 89.79 | 90.33 | 88.07 | 90.07 | 686,021 | +0.00(+0.00%) |
Feb 19, 2015 | 88.00 | 90.19 | 87.82 | 90.07 | 982,641 | +2.14(+2.44%) |
Feb 18, 2015 | 84.32 | 90.01 | 83.64 | 87.93 | 974,916 | +1.99(+2.32%) |
Feb 17, 2015 | 85.53 | 86.39 | 85.11 | 85.94 | 808,415 | +0.13(+0.15%) |
Feb 13, 2015 | 84.79 | 85.80 | 85.80 | 85.80 | 847,650 | +1.18(+1.40%) |
Feb 12, 2015 | 83.41 | 84.79 | 83.08 | 84.62 | 430,931 | +1.81(+2.19%) |
Feb 11, 2015 | 83.00 | 83.36 | 82.04 | 82.81 | 324,291 | -0.09(-0.11%) |
Feb 10, 2015 | 82.94 | 83.20 | 81.66 | 82.90 | 371,493 | +0.38(+0.46%) |
Feb 09, 2015 | 81.96 | 83.26 | 81.48 | 82.52 | 398,267 | +0.31(+0.38%) |
Feb 06, 2015 | 82.39 | 82.92 | 81.80 | 82.21 | 452,913 | -0.13(-0.16%) |
Feb 05, 2015 | 81.48 | 82.41 | 80.71 | 82.34 | 330,435 | +1.46(+1.80%) |
Feb 04, 2015 | 81.54 | 81.97 | 80.78 | 80.89 | 307,585 | -1.28(-1.56%) |
Feb 03, 2015 | 80.57 | 82.16 | 80.37 | 82.16 | 395,431 | +1.99(+2.48%) |
Feb 02, 2015 | 79.34 | 80.22 | 78.39 | 80.18 | 546,131 | +1.14(+1.44%) |
Jan 30, 2015 | 80.61 | 80.61 | 78.94 | 79.04 | 519,540 | -2.17(-2.67%) |
Jan 29, 2015 | 80.51 | 81.31 | 79.66 | 81.21 | 416,802 | +0.74(+0.92%) |
Jan 28, 2015 | 82.85 | 83.28 | 80.27 | 80.47 | 375,877 | -1.59(-1.94%) |
Jan 27, 2015 | 81.32 | 82.58 | 80.45 | 82.06 | 483,762 | -0.74(-0.89%) |
Jan 26, 2015 | 80.48 | 82.86 | 80.19 | 82.80 | 579,343 | +2.30(+2.86%) |
Jan 23, 2015 | 80.88 | 81.31 | 80.15 | 80.50 | 366,248 | -0.50(-0.62%) |
Jan 22, 2015 | 80.50 | 81.25 | 79.46 | 81.00 | 401,919 | +1.38(+1.74%) |
Jan 21, 2015 | 78.82 | 79.98 | 78.76 | 79.62 | 309,496 | +0.68(+0.86%) |
Jan 20, 2015 | 79.35 | 79.56 | 78.36 | 78.94 | 384,459 | +0.09(+0.12%) |
Jan 16, 2015 | 77.58 | 78.92 | 76.92 | 78.84 | 332,449 | +0.95(+1.22%) |
Jan 15, 2015 | 78.80 | 79.49 | 77.82 | 77.89 | 420,218 | -0.91(-1.15%) |
Jan 14, 2015 | 77.91 | 78.90 | 77.72 | 78.80 | 793,539 | -0.25(-0.31%) |
Jan 13, 2015 | 80.01 | 80.58 | 77.91 | 79.05 | 553,741 | -0.42(-0.52%) |
Jan 12, 2015 | 80.47 | 80.90 | 78.85 | 79.47 | 580,454 | -0.91(-1.13%) |
Jan 09, 2015 | 82.25 | 82.25 | 80.30 | 80.37 | 549,281 | -1.65(-2.01%) |
Jan 08, 2015 | 81.34 | 82.28 | 80.81 | 82.02 | 489,014 | +1.65(+2.05%) |
Jan 07, 2015 | 80.93 | 81.42 | 79.61 | 80.37 | 450,338 | +0.78(+0.98%) |
Jan 06, 2015 | 80.69 | 81.13 | 78.82 | 79.60 | 527,225 | -1.04(-1.29%) |
Jan 05, 2015 | 81.91 | 81.95 | 80.34 | 80.64 | 430,561 | -1.87(-2.26%) |