Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 90.96 | 92.29 | 90.84 | 90.88 | 5,161,111 | -0.82(-0.89%) |
Mar 30, 2015 | 91.96 | 92.84 | 91.62 | 91.70 | 4,957,109 | +0.62(+0.68%) |
Mar 27, 2015 | 89.66 | 91.38 | 89.60 | 91.08 | 4,849,412 | +1.19(+1.33%) |
Mar 26, 2015 | 90.68 | 90.74 | 89.28 | 89.89 | 6,762,230 | -1.05(-1.15%) |
Mar 25, 2015 | 92.76 | 93.28 | 90.91 | 90.94 | 5,906,796 | -1.98(-2.13%) |
Mar 24, 2015 | 92.95 | 94.26 | 92.83 | 92.92 | 5,033,600 | +0.06(+0.07%) |
Mar 23, 2015 | 93.63 | 94.19 | 92.85 | 92.85 | 5,119,270 | -1.14(-1.21%) |
Mar 20, 2015 | 92.44 | 94.39 | 92.26 | 93.99 | 10,558,037 | +1.86(+2.02%) |
Mar 19, 2015 | 92.96 | 93.14 | 92.05 | 92.12 | 4,432,205 | -0.74(-0.79%) |
Mar 18, 2015 | 92.32 | 93.13 | 90.64 | 92.86 | 5,967,108 | +0.40(+0.43%) |
Mar 17, 2015 | 92.36 | 92.86 | 92.11 | 92.46 | 4,645,172 | -0.74(-0.79%) |
Mar 16, 2015 | 92.26 | 93.28 | 92.25 | 93.19 | 6,025,714 | +1.34(+1.46%) |
Mar 13, 2015 | 92.79 | 93.04 | 91.20 | 91.85 | 5,783,944 | -1.02(-1.10%) |
Mar 12, 2015 | 91.08 | 93.16 | 91.01 | 92.88 | 7,177,776 | +2.42(+2.68%) |
Mar 11, 2015 | 90.14 | 91.04 | 89.92 | 90.45 | 5,445,899 | +0.41(+0.45%) |
Mar 10, 2015 | 91.08 | 91.47 | 90.04 | 90.04 | 7,106,543 | -1.68(-1.83%) |
Mar 09, 2015 | 91.03 | 91.91 | 91.02 | 91.72 | 6,723,794 | +0.64(+0.70%) |
Mar 06, 2015 | 92.29 | 92.29 | 90.73 | 91.09 | 6,495,075 | -1.16(-1.26%) |
Mar 05, 2015 | 91.71 | 92.40 | 91.57 | 92.25 | 5,137,799 | +0.92(+1.00%) |
Mar 04, 2015 | 91.83 | 91.90 | 90.93 | 91.33 | 4,772,917 | -1.04(-1.13%) |
Mar 03, 2015 | 92.41 | 92.42 | 91.36 | 92.38 | 4,755,519 | -0.04(-0.04%) |
Mar 02, 2015 | 91.41 | 93.16 | 91.41 | 92.42 | 7,503,660 | +1.09(+1.19%) |
Feb 27, 2015 | 91.68 | 92.06 | 91.17 | 91.33 | 7,202,980 | -0.50(-0.55%) |
Feb 26, 2015 | 92.32 | 92.65 | 91.68 | 91.83 | 7,098,623 | -0.74(-0.80%) |
Feb 25, 2015 | 93.39 | 93.39 | 92.20 | 92.57 | 9,207,348 | -0.35(-0.38%) |
Feb 24, 2015 | 93.51 | 93.85 | 91.68 | 92.92 | 16,047,754 | +3.56(+3.98%) |
Feb 23, 2015 | 89.92 | 90.06 | 88.98 | 89.36 | 7,063,587 | +0.03(+0.04%) |
Feb 20, 2015 | 88.19 | 89.34 | 87.58 | 89.33 | 9,142,372 | +1.03(+1.17%) |
Feb 19, 2015 | 89.14 | 89.49 | 88.05 | 88.29 | 7,426,618 | -0.84(-0.94%) |
Feb 18, 2015 | 88.82 | 89.27 | 88.34 | 89.13 | 4,688,720 | -0.01(-0.01%) |
Feb 17, 2015 | 88.89 | 89.32 | 88.04 | 89.14 | 7,576,222 | +0.09(+0.10%) |
Feb 13, 2015 | 89.14 | 89.05 | 89.05 | 89.05 | 6,406,384 | -0.21(-0.24%) |
Feb 12, 2015 | 88.19 | 89.30 | 87.71 | 89.26 | 5,769,401 | +1.47(+1.68%) |
Feb 11, 2015 | 88.02 | 88.18 | 87.39 | 87.79 | 5,721,782 | -0.29(-0.33%) |
Feb 10, 2015 | 86.58 | 88.22 | 86.48 | 88.08 | 6,603,232 | +1.85(+2.15%) |
Feb 09, 2015 | 86.65 | 87.12 | 85.98 | 86.22 | 5,332,188 | -0.56(-0.64%) |
Feb 06, 2015 | 86.97 | 87.34 | 86.32 | 86.78 | 5,307,025 | +0.04(+0.05%) |
Feb 05, 2015 | 86.73 | 87.02 | 86.07 | 86.74 | 5,618,812 | +0.46(+0.54%) |
Feb 04, 2015 | 85.23 | 86.75 | 84.96 | 86.28 | 8,500,644 | +0.93(+1.09%) |
Feb 03, 2015 | 83.48 | 85.41 | 83.41 | 85.35 | 7,501,082 | +2.24(+2.69%) |
Feb 02, 2015 | 83.39 | 83.57 | 80.84 | 83.11 | 6,297,822 | +0.01(+0.01%) |
Jan 30, 2015 | 84.65 | 84.96 | 83.07 | 83.10 | 8,795,430 | -2.55(-2.97%) |
Jan 29, 2015 | 83.68 | 85.75 | 83.18 | 85.65 | 8,204,105 | +2.29(+2.75%) |
Jan 28, 2015 | 83.81 | 85.50 | 83.25 | 83.36 | 6,178,591 | -0.33(-0.40%) |
Jan 27, 2015 | 83.39 | 84.21 | 83.09 | 83.69 | 5,788,036 | -0.96(-1.13%) |
Jan 26, 2015 | 83.85 | 84.76 | 83.61 | 84.65 | 5,266,845 | +0.79(+0.94%) |
Jan 23, 2015 | 84.53 | 84.74 | 83.81 | 83.86 | 5,121,458 | -0.56(-0.66%) |
Jan 22, 2015 | 83.07 | 84.61 | 82.40 | 84.42 | 7,292,884 | +2.02(+2.45%) |
Jan 21, 2015 | 82.01 | 82.82 | 81.58 | 82.40 | 7,412,330 | +0.22(+0.27%) |
Jan 20, 2015 | 83.44 | 83.53 | 81.46 | 82.17 | 6,704,068 | -0.69(-0.84%) |
Jan 16, 2015 | 80.27 | 83.02 | 79.78 | 82.87 | 8,046,417 | +2.48(+3.08%) |
Jan 15, 2015 | 81.69 | 82.49 | 80.24 | 80.39 | 8,662,715 | -1.30(-1.59%) |
Jan 14, 2015 | 81.51 | 82.30 | 81.08 | 81.69 | 6,765,539 | -0.87(-1.05%) |
Jan 13, 2015 | 83.89 | 84.39 | 82.09 | 82.55 | 6,778,811 | -0.55(-0.66%) |
Jan 12, 2015 | 83.70 | 83.80 | 82.82 | 83.10 | 6,273,484 | -0.37(-0.45%) |
Jan 09, 2015 | 85.06 | 85.06 | 83.42 | 83.48 | 7,184,169 | -1.46(-1.71%) |
Jan 08, 2015 | 83.86 | 85.15 | 83.58 | 84.93 | 8,126,360 | +1.84(+2.21%) |
Jan 07, 2015 | 81.41 | 83.14 | 81.17 | 83.10 | 6,395,485 | +2.75(+3.43%) |
Jan 06, 2015 | 81.23 | 81.23 | 79.86 | 80.34 | 6,173,101 | -0.25(-0.31%) |
Jan 05, 2015 | 81.80 | 81.80 | 80.22 | 80.59 | 7,385,886 | -1.73(-2.10%) |