Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 88.96 | 89.36 | 87.92 | 88.01 | 1,756,517 | -0.58(-0.65%) |
Mar 30, 2015 | 86.72 | 89.16 | 86.57 | 88.59 | 1,441,229 | +2.11(+2.44%) |
Mar 27, 2015 | 86.74 | 86.84 | 85.83 | 86.48 | 1,075,530 | +0.19(+0.22%) |
Mar 26, 2015 | 87.83 | 87.93 | 86.14 | 86.29 | 1,643,011 | -1.77(-2.01%) |
Mar 25, 2015 | 88.08 | 89.44 | 87.95 | 88.06 | 2,297,991 | +0.01(+0.01%) |
Mar 24, 2015 | 87.74 | 88.68 | 87.26 | 88.05 | 1,901,167 | +0.31(+0.35%) |
Mar 23, 2015 | 82.69 | 88.55 | 82.64 | 87.74 | 5,050,401 | +4.81(+5.80%) |
Mar 20, 2015 | 83.17 | 85.83 | 82.75 | 82.93 | 7,938,724 | -3.44(-3.98%) |
Mar 19, 2015 | 85.45 | 86.67 | 84.81 | 86.37 | 2,550,574 | +0.92(+1.08%) |
Mar 18, 2015 | 84.69 | 85.54 | 83.87 | 85.45 | 2,896,008 | +0.47(+0.55%) |
Mar 17, 2015 | 85.68 | 85.79 | 84.58 | 84.98 | 1,996,548 | -0.79(-0.92%) |
Mar 16, 2015 | 86.22 | 86.86 | 85.38 | 85.77 | 1,814,657 | -0.02(-0.02%) |
Mar 13, 2015 | 86.21 | 86.41 | 84.76 | 85.79 | 1,283,424 | -0.51(-0.59%) |
Mar 12, 2015 | 84.90 | 87.00 | 84.87 | 86.30 | 1,813,412 | +2.10(+2.49%) |
Mar 11, 2015 | 84.70 | 85.40 | 83.30 | 84.20 | 2,024,040 | +0.76(+0.91%) |
Mar 10, 2015 | 83.75 | 84.41 | 82.75 | 83.44 | 2,020,269 | -0.97(-1.15%) |
Mar 09, 2015 | 85.29 | 85.50 | 83.72 | 84.41 | 3,736,325 | -0.76(-0.89%) |
Mar 06, 2015 | 86.77 | 87.49 | 84.90 | 85.17 | 3,302,778 | -1.81(-2.08%) |
Mar 05, 2015 | 87.00 | 87.41 | 86.50 | 86.98 | 1,985,673 | +0.19(+0.22%) |
Mar 04, 2015 | 89.41 | 88.94 | 86.43 | 86.79 | 2,700,494 | -2.15(-2.42%) |
Mar 03, 2015 | 89.55 | 90.03 | 88.25 | 88.94 | 1,208,275 | -1.66(-1.83%) |
Mar 02, 2015 | 88.45 | 90.83 | 88.01 | 90.60 | 1,045,230 | +2.38(+2.70%) |
Feb 27, 2015 | 88.86 | 89.32 | 88.00 | 88.22 | 1,026,878 | -0.48(-0.54%) |
Feb 26, 2015 | 89.86 | 90.14 | 88.50 | 88.70 | 1,264,963 | -1.06(-1.18%) |
Feb 25, 2015 | 89.60 | 89.99 | 89.46 | 89.76 | 1,038,037 | +0.24(+0.27%) |
Feb 24, 2015 | 90.14 | 90.40 | 88.96 | 89.52 | 618,371 | -0.47(-0.52%) |
Feb 23, 2015 | 90.22 | 90.65 | 89.17 | 89.99 | 857,970 | -0.21(-0.23%) |
Feb 20, 2015 | 88.60 | 90.43 | 88.51 | 90.20 | 1,604,673 | +1.55(+1.75%) |
Feb 19, 2015 | 89.34 | 89.60 | 88.41 | 88.65 | 1,122,915 | -0.65(-0.73%) |
Feb 18, 2015 | 88.88 | 89.99 | 88.80 | 89.30 | 875,001 | -0.05(-0.06%) |
Feb 17, 2015 | 89.26 | 89.86 | 88.88 | 89.35 | 738,672 | +0.30(+0.34%) |
Feb 13, 2015 | 88.58 | 89.05 | 89.05 | 89.05 | 1,087,300 | +0.95(+1.08%) |
Feb 12, 2015 | 87.99 | 88.50 | 87.32 | 88.10 | 1,181,476 | +0.41(+0.47%) |
Feb 11, 2015 | 89.69 | 89.92 | 87.53 | 87.69 | 1,197,022 | -1.98(-2.21%) |
Feb 10, 2015 | 88.03 | 89.75 | 87.80 | 89.67 | 1,061,824 | +2.04(+2.33%) |
Feb 09, 2015 | 86.62 | 87.81 | 86.62 | 87.63 | 927,560 | +1.01(+1.17%) |
Feb 06, 2015 | 88.38 | 88.63 | 86.19 | 86.62 | 1,493,971 | -1.36(-1.55%) |
Feb 05, 2015 | 88.67 | 89.47 | 87.84 | 87.98 | 1,440,507 | -0.44(-0.50%) |
Feb 04, 2015 | 89.38 | 89.48 | 88.18 | 88.42 | 1,190,484 | -1.58(-1.76%) |
Feb 03, 2015 | 88.28 | 90.07 | 88.08 | 90.00 | 1,064,780 | +2.88(+3.31%) |
Feb 02, 2015 | 86.62 | 87.28 | 85.60 | 87.12 | 1,541,918 | +0.48(+0.55%) |
Jan 30, 2015 | 88.21 | 88.37 | 86.12 | 86.64 | 1,859,848 | -2.47(-2.77%) |
Jan 29, 2015 | 88.70 | 89.38 | 87.61 | 89.11 | 948,557 | +0.42(+0.47%) |
Jan 28, 2015 | 90.68 | 90.89 | 88.60 | 88.69 | 1,074,594 | -1.60(-1.77%) |
Jan 27, 2015 | 90.20 | 90.85 | 89.95 | 90.29 | 1,184,119 | -0.76(-0.83%) |
Jan 26, 2015 | 90.73 | 91.47 | 90.50 | 91.05 | 1,183,726 | -0.03(-0.03%) |
Jan 23, 2015 | 91.14 | 91.40 | 90.43 | 91.08 | 1,141,855 | +0.11(+0.12%) |
Jan 22, 2015 | 90.25 | 91.13 | 89.86 | 90.97 | 1,029,487 | +0.99(+1.10%) |
Jan 21, 2015 | 89.87 | 91.08 | 89.47 | 89.98 | 1,262,551 | +0.04(+0.04%) |
Jan 20, 2015 | 89.90 | 90.54 | 88.90 | 89.94 | 2,359,261 | +1.54(+1.74%) |
Jan 16, 2015 | 85.80 | 88.47 | 85.70 | 88.40 | 2,211,609 | +2.70(+3.15%) |
Jan 15, 2015 | 86.94 | 87.47 | 85.64 | 85.70 | 1,821,148 | -1.04(-1.20%) |
Jan 14, 2015 | 85.48 | 86.81 | 85.15 | 86.74 | 2,400,462 | +0.44(+0.51%) |
Jan 13, 2015 | 89.71 | 90.38 | 85.50 | 86.30 | 5,277,326 | -2.71(-3.04%) |
Jan 12, 2015 | 92.70 | 93.73 | 87.50 | 89.01 | 9,994,759 | -14.44(-13.96%) |
Jan 09, 2015 | 104.95 | 104.96 | 102.72 | 103.45 | 1,086,810 | -1.69(-1.61%) |
Jan 08, 2015 | 105.68 | 106.52 | 104.33 | 105.14 | 1,001,033 | -0.04(-0.04%) |
Jan 07, 2015 | 103.74 | 105.24 | 103.01 | 105.18 | 939,981 | +3.01(+2.95%) |
Jan 06, 2015 | 103.77 | 103.79 | 100.77 | 102.17 | 1,080,897 | -1.58(-1.52%) |
Jan 05, 2015 | 103.77 | 104.62 | 102.98 | 103.75 | 1,421,211 | -1.75(-1.66%) |