Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 95.21 | 96.14 | 94.06 | 95.91 | 1,666,648 | +0.39(+0.41%) |
Mar 30, 2015 | 94.44 | 95.90 | 94.26 | 95.52 | 1,406,893 | +1.97(+2.10%) |
Mar 27, 2015 | 94.03 | 94.03 | 93.16 | 93.55 | 1,438,604 | -0.22(-0.23%) |
Mar 26, 2015 | 93.73 | 94.19 | 93.35 | 93.77 | 1,235,802 | -0.26(-0.27%) |
Mar 25, 2015 | 95.92 | 96.01 | 94.02 | 94.02 | 1,260,703 | -2.00(-2.08%) |
Mar 24, 2015 | 94.94 | 96.49 | 94.88 | 96.03 | 1,417,179 | +0.73(+0.76%) |
Mar 23, 2015 | 95.91 | 96.25 | 95.26 | 95.30 | 1,349,098 | -0.74(-0.77%) |
Mar 20, 2015 | 95.56 | 96.41 | 95.10 | 96.04 | 1,810,596 | +1.36(+1.44%) |
Mar 19, 2015 | 95.09 | 95.49 | 94.35 | 94.68 | 896,313 | -0.98(-1.03%) |
Mar 18, 2015 | 93.24 | 96.42 | 92.63 | 95.66 | 1,382,929 | +2.21(+2.36%) |
Mar 17, 2015 | 93.83 | 93.94 | 93.10 | 93.45 | 968,771 | -1.31(-1.38%) |
Mar 16, 2015 | 92.90 | 94.89 | 92.71 | 94.76 | 1,255,754 | +2.55(+2.76%) |
Mar 13, 2015 | 93.06 | 93.29 | 91.77 | 92.21 | 1,609,430 | -1.42(-1.52%) |
Mar 12, 2015 | 92.16 | 93.97 | 91.97 | 93.64 | 1,319,510 | +2.70(+2.96%) |
Mar 11, 2015 | 91.50 | 91.72 | 90.71 | 90.94 | 1,764,931 | -0.60(-0.65%) |
Mar 10, 2015 | 91.97 | 92.69 | 91.52 | 91.54 | 1,044,728 | -1.35(-1.45%) |
Mar 09, 2015 | 93.11 | 93.37 | 92.58 | 92.88 | 1,088,220 | -0.02(-0.03%) |
Mar 06, 2015 | 93.54 | 94.50 | 92.57 | 92.91 | 909,903 | -1.52(-1.61%) |
Mar 05, 2015 | 95.15 | 95.40 | 94.04 | 94.43 | 1,186,353 | -0.54(-0.57%) |
Mar 04, 2015 | 96.20 | 96.85 | 94.16 | 94.97 | 1,406,944 | -1.89(-1.95%) |
Mar 03, 2015 | 96.69 | 97.34 | 96.25 | 96.85 | 734,355 | -0.50(-0.51%) |
Mar 02, 2015 | 96.78 | 97.39 | 95.40 | 97.35 | 990,643 | +0.57(+0.59%) |
Feb 27, 2015 | 97.22 | 97.42 | 96.20 | 96.78 | 1,454,733 | -0.31(-0.32%) |
Feb 26, 2015 | 97.44 | 97.84 | 96.54 | 97.08 | 1,002,155 | -0.14(-0.14%) |
Feb 25, 2015 | 97.80 | 97.84 | 96.64 | 97.22 | 643,096 | -0.69(-0.71%) |
Feb 24, 2015 | 96.57 | 98.01 | 96.57 | 97.92 | 843,352 | +0.59(+0.60%) |
Feb 23, 2015 | 97.08 | 97.49 | 96.05 | 97.33 | 1,182,753 | -0.41(-0.41%) |
Feb 20, 2015 | 97.26 | 97.82 | 95.80 | 97.74 | 958,475 | +0.31(+0.31%) |
Feb 19, 2015 | 97.50 | 98.00 | 96.75 | 97.43 | 887,003 | -0.51(-0.52%) |
Feb 18, 2015 | 97.36 | 98.37 | 96.84 | 97.94 | 1,404,582 | +0.52(+0.53%) |
Feb 17, 2015 | 97.49 | 97.73 | 96.77 | 97.42 | 936,208 | -0.07(-0.07%) |
Feb 13, 2015 | 96.79 | 97.49 | 97.49 | 97.49 | 1,208,283 | +0.84(+0.87%) |
Feb 12, 2015 | 95.87 | 96.79 | 95.36 | 96.65 | 1,348,481 | +1.82(+1.92%) |
Feb 11, 2015 | 94.37 | 95.25 | 93.52 | 94.83 | 1,421,942 | +0.27(+0.29%) |
Feb 10, 2015 | 94.94 | 95.11 | 93.37 | 94.55 | 1,104,548 | -0.02(-0.03%) |
Feb 09, 2015 | 92.09 | 94.65 | 91.64 | 94.58 | 1,380,270 | +1.96(+2.11%) |
Feb 06, 2015 | 93.01 | 93.94 | 92.29 | 92.62 | 1,158,205 | -0.32(-0.35%) |
Feb 05, 2015 | 92.20 | 93.13 | 92.15 | 92.94 | 1,001,458 | +0.77(+0.84%) |
Feb 04, 2015 | 93.51 | 93.51 | 91.93 | 92.17 | 1,670,817 | -1.83(-1.95%) |
Feb 03, 2015 | 92.95 | 94.18 | 92.29 | 94.00 | 1,804,998 | +2.01(+2.18%) |
Feb 02, 2015 | 89.93 | 92.23 | 89.58 | 92.00 | 1,587,727 | +2.44(+2.73%) |
Jan 30, 2015 | 89.65 | 90.18 | 88.84 | 89.56 | 1,641,546 | -0.90(-1.00%) |
Jan 29, 2015 | 89.44 | 90.53 | 87.83 | 90.46 | 2,114,557 | +1.20(+1.34%) |
Jan 28, 2015 | 90.04 | 91.61 | 88.38 | 89.26 | 5,263,801 | +1.09(+1.23%) |
Jan 27, 2015 | 88.58 | 89.01 | 86.08 | 88.17 | 4,173,237 | -0.01(-0.01%) |
Jan 26, 2015 | 87.66 | 88.24 | 86.74 | 88.18 | 1,409,028 | +0.32(+0.36%) |
Jan 23, 2015 | 89.00 | 89.50 | 87.76 | 87.86 | 1,312,503 | -1.36(-1.53%) |
Jan 22, 2015 | 88.97 | 89.64 | 87.54 | 89.23 | 2,200,303 | +1.75(+2.00%) |
Jan 21, 2015 | 86.31 | 87.55 | 86.31 | 87.48 | 832,567 | +0.77(+0.89%) |
Jan 20, 2015 | 86.65 | 87.16 | 85.69 | 86.70 | 1,374,156 | +0.62(+0.73%) |
Jan 16, 2015 | 85.91 | 86.14 | 84.12 | 86.08 | 1,693,598 | -0.09(-0.10%) |
Jan 15, 2015 | 86.23 | 87.41 | 85.76 | 86.17 | 1,557,883 | -0.06(-0.07%) |
Jan 14, 2015 | 84.69 | 86.35 | 84.36 | 86.23 | 2,188,106 | +0.32(+0.37%) |
Jan 13, 2015 | 87.52 | 88.05 | 84.90 | 85.91 | 1,110,220 | -1.25(-1.43%) |
Jan 12, 2015 | 88.17 | 88.21 | 86.61 | 87.15 | 812,094 | -1.24(-1.40%) |
Jan 09, 2015 | 90.42 | 90.42 | 87.33 | 88.40 | 1,365,796 | -1.55(-1.72%) |
Jan 08, 2015 | 88.26 | 89.96 | 88.12 | 89.94 | 1,030,609 | +2.57(+2.95%) |
Jan 07, 2015 | 88.13 | 88.43 | 87.09 | 87.37 | 1,510,666 | +0.15(+0.17%) |
Jan 06, 2015 | 88.18 | 88.61 | 86.24 | 87.22 | 1,293,498 | -1.01(-1.15%) |
Jan 05, 2015 | 90.16 | 90.39 | 88.04 | 88.23 | 1,628,887 | -3.07(-3.36%) |