Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 89.20 | 91.47 | 89.20 | 89.62 | 1,306,147 | -0.06(-0.06%) |
Mar 30, 2015 | 89.89 | 89.93 | 89.26 | 89.68 | 1,366,808 | +0.49(+0.54%) |
Mar 27, 2015 | 88.42 | 90.03 | 88.20 | 89.20 | 968,852 | +0.88(+0.99%) |
Mar 26, 2015 | 88.81 | 89.42 | 87.85 | 88.32 | 1,451,159 | -1.13(-1.27%) |
Mar 25, 2015 | 90.80 | 90.97 | 89.30 | 89.45 | 1,941,363 | -1.45(-1.59%) |
Mar 24, 2015 | 90.65 | 91.64 | 90.30 | 90.90 | 1,132,620 | +0.07(+0.07%) |
Mar 23, 2015 | 90.70 | 91.83 | 90.59 | 90.83 | 1,580,671 | -0.49(-0.53%) |
Mar 20, 2015 | 90.45 | 91.43 | 90.22 | 91.32 | 1,747,332 | +1.17(+1.30%) |
Mar 19, 2015 | 89.34 | 90.34 | 89.34 | 90.15 | 1,283,296 | +0.61(+0.68%) |
Mar 18, 2015 | 87.87 | 89.90 | 87.69 | 89.54 | 1,892,813 | +1.63(+1.85%) |
Mar 17, 2015 | 88.09 | 88.81 | 87.23 | 87.91 | 1,662,862 | -0.60(-0.68%) |
Mar 16, 2015 | 87.32 | 88.75 | 86.68 | 88.51 | 1,446,879 | +1.54(+1.77%) |
Mar 13, 2015 | 86.86 | 87.76 | 85.97 | 86.98 | 1,189,472 | -0.04(-0.04%) |
Mar 12, 2015 | 84.66 | 87.22 | 84.46 | 87.02 | 1,325,844 | +2.32(+2.74%) |
Mar 11, 2015 | 85.12 | 85.62 | 84.47 | 84.69 | 968,976 | -0.38(-0.45%) |
Mar 10, 2015 | 85.33 | 85.96 | 84.74 | 85.07 | 1,223,566 | -1.14(-1.33%) |
Mar 09, 2015 | 85.93 | 86.43 | 85.58 | 86.22 | 863,430 | +0.29(+0.33%) |
Mar 06, 2015 | 86.02 | 86.98 | 85.68 | 85.93 | 1,841,496 | -0.90(-1.04%) |
Mar 05, 2015 | 85.38 | 87.96 | 85.34 | 86.83 | 1,929,946 | +1.43(+1.68%) |
Mar 04, 2015 | 86.02 | 86.81 | 85.39 | 85.40 | 1,866,319 | -1.09(-1.26%) |
Mar 03, 2015 | 87.38 | 87.44 | 85.64 | 86.49 | 1,687,778 | -1.10(-1.26%) |
Mar 02, 2015 | 85.84 | 87.87 | 85.83 | 87.59 | 1,814,909 | +0.41(+0.47%) |
Feb 27, 2015 | 88.54 | 88.92 | 87.08 | 87.19 | 1,750,552 | -1.43(-1.61%) |
Feb 26, 2015 | 89.05 | 90.27 | 88.04 | 88.61 | 2,170,392 | -1.29(-1.44%) |
Feb 25, 2015 | 89.33 | 90.25 | 89.33 | 89.90 | 1,284,067 | +0.41(+0.46%) |
Feb 24, 2015 | 89.78 | 90.12 | 89.23 | 89.49 | 1,512,321 | -0.55(-0.61%) |
Feb 23, 2015 | 87.72 | 90.24 | 87.52 | 90.04 | 3,708,750 | +2.33(+2.65%) |
Feb 20, 2015 | 86.66 | 87.75 | 85.79 | 87.71 | 1,892,380 | +0.95(+1.10%) |
Feb 19, 2015 | 85.62 | 86.89 | 84.57 | 86.76 | 2,669,504 | +2.03(+2.40%) |
Feb 18, 2015 | 84.50 | 84.91 | 84.14 | 84.72 | 2,135,220 | +0.45(+0.53%) |
Feb 17, 2015 | 85.16 | 86.25 | 84.08 | 84.28 | 2,738,506 | -0.76(-0.89%) |
Feb 13, 2015 | 85.08 | 85.03 | 85.03 | 85.03 | 3,604,197 | -0.08(-0.09%) |
Feb 12, 2015 | 83.43 | 87.92 | 82.05 | 85.11 | 16,773,673 | +10.78(+14.50%) |
Feb 11, 2015 | 74.40 | 74.78 | 74.04 | 74.33 | 2,067,084 | +0.03(+0.04%) |
Feb 10, 2015 | 74.73 | 74.75 | 73.09 | 74.30 | 2,541,373 | -0.01(-0.01%) |
Feb 09, 2015 | 73.43 | 74.89 | 72.54 | 74.31 | 4,269,327 | +0.31(+0.42%) |
Feb 06, 2015 | 75.29 | 76.69 | 72.88 | 74.00 | 13,043,972 | -9.63(-11.51%) |
Feb 05, 2015 | 83.75 | 84.18 | 82.78 | 83.62 | 3,615,654 | +0.12(+0.15%) |
Feb 04, 2015 | 82.81 | 83.93 | 82.81 | 83.50 | 1,918,518 | +0.05(+0.06%) |
Feb 03, 2015 | 82.34 | 83.50 | 81.14 | 83.45 | 1,531,018 | +1.52(+1.86%) |
Feb 02, 2015 | 81.99 | 82.19 | 79.81 | 81.93 | 1,469,949 | +0.28(+0.34%) |
Jan 30, 2015 | 81.84 | 82.92 | 81.34 | 81.66 | 1,553,353 | -0.61(-0.74%) |
Jan 29, 2015 | 81.93 | 82.42 | 80.42 | 82.26 | 876,339 | +0.67(+0.82%) |
Jan 28, 2015 | 82.87 | 83.40 | 81.56 | 81.60 | 956,339 | -0.77(-0.93%) |
Jan 27, 2015 | 82.73 | 83.15 | 81.85 | 82.37 | 961,819 | -0.58(-0.70%) |
Jan 26, 2015 | 83.20 | 83.44 | 82.15 | 82.95 | 1,606,097 | -0.14(-0.17%) |
Jan 23, 2015 | 80.13 | 84.24 | 79.95 | 83.09 | 3,873,594 | +1.64(+2.02%) |
Jan 22, 2015 | 80.70 | 81.74 | 79.54 | 81.45 | 1,786,970 | +1.55(+1.94%) |
Jan 21, 2015 | 79.54 | 80.30 | 79.05 | 79.90 | 2,677,421 | +0.13(+0.17%) |
Jan 20, 2015 | 79.85 | 80.21 | 78.39 | 79.76 | 2,252,944 | +0.44(+0.55%) |
Jan 16, 2015 | 78.50 | 79.91 | 77.89 | 79.33 | 3,093,242 | +0.90(+1.15%) |
Jan 15, 2015 | 81.54 | 81.54 | 78.19 | 78.42 | 3,138,641 | -2.72(-3.35%) |
Jan 14, 2015 | 80.07 | 81.55 | 79.56 | 81.14 | 1,691,352 | +0.35(+0.44%) |
Jan 13, 2015 | 81.57 | 82.84 | 79.71 | 80.79 | 1,547,664 | -0.14(-0.18%) |
Jan 12, 2015 | 83.04 | 83.53 | 80.70 | 80.93 | 1,558,016 | -2.26(-2.72%) |
Jan 09, 2015 | 83.65 | 84.34 | 82.88 | 83.19 | 1,676,934 | -0.32(-0.39%) |
Jan 08, 2015 | 80.45 | 83.80 | 79.92 | 83.52 | 2,385,269 | +3.53(+4.42%) |
Jan 07, 2015 | 80.78 | 81.37 | 79.64 | 79.98 | 1,750,674 | +0.00(+0.00%) |
Jan 06, 2015 | 80.51 | 81.51 | 79.17 | 79.98 | 2,192,897 | -0.03(-0.04%) |
Jan 05, 2015 | 81.20 | 81.60 | 79.64 | 80.01 | 1,774,835 | -1.48(-1.82%) |