Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 93.27 | 93.42 | 91.51 | 91.59 | 355,216 | -1.82(-1.95%) |
Mar 30, 2015 | 92.68 | 93.58 | 92.16 | 93.42 | 293,576 | +1.37(+1.48%) |
Mar 27, 2015 | 91.64 | 92.76 | 91.40 | 92.05 | 316,016 | +0.46(+0.51%) |
Mar 26, 2015 | 91.68 | 92.47 | 90.80 | 91.58 | 285,498 | -0.52(-0.56%) |
Mar 25, 2015 | 94.72 | 94.72 | 92.10 | 92.10 | 233,982 | -2.71(-2.86%) |
Mar 24, 2015 | 94.63 | 95.49 | 94.17 | 94.82 | 412,839 | +0.06(+0.07%) |
Mar 23, 2015 | 95.32 | 95.47 | 94.20 | 94.75 | 280,873 | -0.56(-0.58%) |
Mar 20, 2015 | 95.10 | 95.65 | 94.93 | 95.31 | 764,660 | +0.78(+0.83%) |
Mar 19, 2015 | 93.06 | 94.94 | 93.06 | 94.53 | 320,825 | +1.46(+1.57%) |
Mar 18, 2015 | 93.05 | 93.27 | 91.68 | 93.07 | 397,515 | +0.02(+0.02%) |
Mar 17, 2015 | 92.49 | 93.30 | 92.24 | 93.05 | 345,474 | +0.56(+0.61%) |
Mar 16, 2015 | 91.47 | 92.64 | 91.09 | 92.49 | 345,416 | +1.65(+1.82%) |
Mar 13, 2015 | 91.51 | 92.23 | 90.66 | 90.84 | 233,394 | -0.91(-0.99%) |
Mar 12, 2015 | 89.43 | 91.90 | 89.42 | 91.75 | 530,887 | +2.33(+2.61%) |
Mar 11, 2015 | 90.25 | 90.59 | 89.27 | 89.42 | 537,963 | -0.51(-0.57%) |
Mar 10, 2015 | 91.69 | 91.69 | 89.92 | 89.93 | 640,457 | -2.12(-2.30%) |
Mar 09, 2015 | 91.55 | 92.58 | 91.46 | 92.04 | 352,410 | +0.44(+0.49%) |
Mar 06, 2015 | 93.62 | 93.62 | 91.42 | 91.60 | 389,602 | -2.28(-2.43%) |
Mar 05, 2015 | 94.20 | 94.91 | 93.73 | 93.88 | 334,003 | +0.09(+0.10%) |
Mar 04, 2015 | 92.76 | 93.83 | 92.38 | 93.79 | 383,183 | +0.41(+0.44%) |
Mar 03, 2015 | 94.95 | 94.95 | 93.23 | 93.38 | 524,346 | -1.46(-1.54%) |
Mar 02, 2015 | 92.54 | 94.90 | 92.39 | 94.84 | 651,671 | +2.64(+2.87%) |
Feb 27, 2015 | 94.44 | 94.44 | 92.03 | 92.20 | 735,350 | -2.24(-2.37%) |
Feb 26, 2015 | 94.35 | 95.25 | 94.16 | 94.44 | 401,474 | +0.06(+0.07%) |
Feb 25, 2015 | 94.01 | 95.28 | 93.09 | 94.38 | 728,513 | +0.36(+0.39%) |
Feb 24, 2015 | 93.99 | 96.67 | 92.69 | 94.01 | 1,770,791 | -0.88(-0.93%) |
Feb 23, 2015 | 93.10 | 95.14 | 93.08 | 94.89 | 1,016,253 | +1.82(+1.95%) |
Feb 20, 2015 | 92.56 | 93.60 | 92.32 | 93.08 | 508,263 | +0.68(+0.74%) |
Feb 19, 2015 | 92.83 | 93.09 | 92.23 | 92.40 | 331,421 | -0.09(-0.10%) |
Feb 18, 2015 | 91.48 | 92.71 | 91.29 | 92.49 | 403,311 | +1.07(+1.17%) |
Feb 17, 2015 | 90.81 | 91.62 | 90.32 | 91.42 | 222,494 | +0.61(+0.67%) |
Feb 13, 2015 | 90.90 | 90.81 | 90.81 | 90.81 | 251,741 | -0.51(-0.56%) |
Feb 12, 2015 | 91.27 | 91.64 | 90.42 | 91.32 | 352,399 | +0.10(+0.11%) |
Feb 11, 2015 | 91.83 | 92.02 | 90.55 | 91.22 | 242,165 | -0.44(-0.48%) |
Feb 10, 2015 | 90.20 | 92.17 | 90.08 | 91.65 | 336,421 | +2.09(+2.33%) |
Feb 09, 2015 | 90.07 | 90.69 | 88.99 | 89.56 | 275,282 | -1.12(-1.23%) |
Feb 06, 2015 | 90.60 | 91.15 | 89.85 | 90.68 | 312,746 | +0.11(+0.12%) |
Feb 05, 2015 | 90.81 | 91.19 | 89.94 | 90.57 | 253,999 | +0.02(+0.02%) |
Feb 04, 2015 | 89.28 | 91.27 | 89.24 | 90.55 | 331,408 | +0.32(+0.35%) |
Feb 03, 2015 | 89.72 | 90.30 | 88.51 | 90.24 | 315,788 | +1.17(+1.32%) |
Feb 02, 2015 | 90.44 | 90.61 | 87.87 | 89.06 | 466,010 | -0.88(-0.98%) |
Jan 30, 2015 | 91.20 | 91.87 | 89.92 | 89.94 | 516,203 | -2.03(-2.21%) |
Jan 29, 2015 | 90.93 | 92.26 | 90.11 | 91.98 | 584,542 | +1.27(+1.40%) |
Jan 28, 2015 | 90.63 | 91.67 | 89.84 | 90.71 | 527,221 | +0.87(+0.97%) |
Jan 27, 2015 | 89.04 | 90.24 | 88.77 | 89.84 | 381,504 | +0.17(+0.19%) |
Jan 26, 2015 | 88.99 | 89.83 | 88.97 | 89.66 | 410,463 | +0.58(+0.65%) |
Jan 23, 2015 | 90.03 | 90.43 | 89.06 | 89.08 | 440,049 | -0.83(-0.92%) |
Jan 22, 2015 | 88.99 | 90.04 | 88.45 | 89.91 | 358,360 | +1.48(+1.67%) |
Jan 21, 2015 | 88.34 | 88.82 | 87.94 | 88.43 | 430,755 | -0.12(-0.13%) |
Jan 20, 2015 | 89.85 | 89.85 | 88.20 | 88.55 | 525,372 | -0.89(-1.00%) |
Jan 16, 2015 | 87.62 | 89.51 | 86.98 | 89.44 | 775,733 | +1.51(+1.71%) |
Jan 15, 2015 | 89.82 | 89.82 | 86.16 | 87.93 | 1,631,800 | -1.89(-2.10%) |
Jan 14, 2015 | 91.03 | 92.71 | 89.69 | 89.82 | 845,272 | -2.53(-2.74%) |
Jan 13, 2015 | 93.08 | 94.37 | 91.93 | 92.35 | 698,735 | -0.38(-0.41%) |
Jan 12, 2015 | 91.45 | 92.81 | 91.27 | 92.73 | 470,306 | +1.47(+1.61%) |
Jan 09, 2015 | 91.52 | 91.62 | 90.62 | 91.26 | 748,195 | -0.25(-0.28%) |
Jan 08, 2015 | 89.39 | 91.53 | 89.15 | 91.52 | 778,028 | +2.98(+3.36%) |
Jan 07, 2015 | 86.58 | 88.62 | 86.23 | 88.54 | 687,829 | +2.92(+3.40%) |
Jan 06, 2015 | 85.74 | 86.85 | 84.60 | 85.62 | 801,436 | -1.07(-1.24%) |
Jan 05, 2015 | 86.59 | 87.12 | 85.44 | 86.69 | 628,545 | +1.07(+1.25%) |