Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 92.99 | 93.15 | 91.24 | 91.32 | 356,266 | -1.82(-1.95%) |
Mar 30, 2015 | 92.40 | 93.31 | 91.89 | 93.14 | 294,443 | +1.36(+1.48%) |
Mar 27, 2015 | 91.37 | 92.49 | 91.13 | 91.78 | 316,951 | +0.46(+0.51%) |
Mar 26, 2015 | 91.41 | 92.20 | 90.53 | 91.31 | 286,342 | -0.52(-0.56%) |
Mar 25, 2015 | 94.44 | 94.44 | 91.83 | 91.83 | 234,674 | -2.71(-2.86%) |
Mar 24, 2015 | 94.35 | 95.21 | 93.89 | 94.54 | 414,059 | +0.06(+0.07%) |
Mar 23, 2015 | 95.04 | 95.18 | 93.92 | 94.48 | 281,703 | -0.55(-0.58%) |
Mar 20, 2015 | 94.82 | 95.37 | 94.65 | 95.03 | 766,920 | +0.78(+0.83%) |
Mar 19, 2015 | 92.79 | 94.66 | 92.79 | 94.25 | 321,773 | +1.45(+1.57%) |
Mar 18, 2015 | 92.78 | 92.99 | 91.41 | 92.80 | 398,690 | +0.02(+0.02%) |
Mar 17, 2015 | 92.21 | 93.02 | 91.97 | 92.78 | 346,496 | +0.56(+0.61%) |
Mar 16, 2015 | 91.20 | 92.37 | 90.82 | 92.21 | 346,437 | +1.64(+1.82%) |
Mar 13, 2015 | 91.24 | 91.96 | 90.40 | 90.57 | 234,084 | -0.91(-0.99%) |
Mar 12, 2015 | 89.16 | 91.63 | 89.15 | 91.48 | 532,456 | +2.33(+2.61%) |
Mar 11, 2015 | 89.99 | 90.32 | 89.01 | 89.15 | 539,553 | -0.51(-0.57%) |
Mar 10, 2015 | 91.42 | 91.42 | 89.65 | 89.66 | 642,350 | -2.11(-2.30%) |
Mar 09, 2015 | 91.28 | 92.31 | 91.19 | 91.77 | 353,452 | +0.44(+0.49%) |
Mar 06, 2015 | 93.35 | 93.35 | 91.16 | 91.33 | 390,754 | -2.27(-2.43%) |
Mar 05, 2015 | 93.93 | 94.63 | 93.46 | 93.60 | 334,990 | +0.09(+0.10%) |
Mar 04, 2015 | 92.49 | 93.55 | 92.11 | 93.51 | 384,316 | +0.41(+0.44%) |
Mar 03, 2015 | 94.67 | 94.67 | 92.96 | 93.10 | 525,896 | -1.46(-1.54%) |
Mar 02, 2015 | 92.27 | 94.62 | 92.12 | 94.56 | 653,597 | +2.63(+2.87%) |
Feb 27, 2015 | 94.16 | 94.16 | 91.76 | 91.93 | 737,524 | -2.24(-2.37%) |
Feb 26, 2015 | 94.07 | 94.97 | 93.88 | 94.16 | 402,661 | +0.06(+0.07%) |
Feb 25, 2015 | 93.74 | 94.99 | 92.81 | 94.10 | 730,666 | +0.36(+0.39%) |
Feb 24, 2015 | 93.71 | 96.39 | 92.41 | 93.74 | 1,776,025 | -0.88(-0.93%) |
Feb 23, 2015 | 92.83 | 94.86 | 92.80 | 94.61 | 1,019,257 | +1.81(+1.95%) |
Feb 20, 2015 | 92.29 | 93.33 | 92.05 | 92.80 | 509,765 | +0.68(+0.74%) |
Feb 19, 2015 | 92.56 | 92.81 | 91.96 | 92.12 | 332,400 | -0.09(-0.10%) |
Feb 18, 2015 | 91.21 | 92.43 | 91.02 | 92.21 | 404,503 | +1.07(+1.17%) |
Feb 17, 2015 | 90.54 | 91.35 | 90.05 | 91.15 | 223,152 | +0.61(+0.67%) |
Feb 13, 2015 | 90.63 | 90.54 | 90.54 | 90.54 | 252,485 | -0.51(-0.56%) |
Feb 12, 2015 | 91.00 | 91.37 | 90.15 | 91.05 | 353,441 | +0.10(+0.11%) |
Feb 11, 2015 | 91.56 | 91.75 | 90.29 | 90.95 | 242,881 | -0.43(-0.48%) |
Feb 10, 2015 | 89.93 | 91.90 | 89.82 | 91.38 | 337,416 | +2.08(+2.33%) |
Feb 09, 2015 | 89.81 | 90.42 | 88.73 | 89.30 | 276,096 | -1.11(-1.23%) |
Feb 06, 2015 | 90.33 | 90.88 | 89.59 | 90.41 | 313,670 | +0.11(+0.12%) |
Feb 05, 2015 | 90.54 | 90.92 | 89.67 | 90.30 | 254,749 | +0.02(+0.02%) |
Feb 04, 2015 | 89.02 | 91.00 | 88.97 | 90.29 | 332,388 | +0.32(+0.35%) |
Feb 03, 2015 | 89.45 | 90.03 | 88.25 | 89.97 | 316,721 | +1.17(+1.32%) |
Feb 02, 2015 | 90.18 | 90.34 | 87.61 | 88.80 | 467,387 | -0.88(-0.98%) |
Jan 30, 2015 | 90.93 | 91.60 | 89.65 | 89.68 | 517,729 | -2.03(-2.21%) |
Jan 29, 2015 | 90.66 | 91.99 | 89.84 | 91.71 | 586,270 | +1.27(+1.40%) |
Jan 28, 2015 | 90.36 | 91.40 | 89.58 | 90.44 | 528,779 | +0.87(+0.97%) |
Jan 27, 2015 | 88.77 | 89.98 | 88.51 | 89.57 | 382,631 | +0.17(+0.19%) |
Jan 26, 2015 | 88.73 | 89.56 | 88.71 | 89.40 | 411,676 | +0.58(+0.65%) |
Jan 23, 2015 | 89.76 | 90.16 | 88.80 | 88.82 | 441,350 | -0.82(-0.92%) |
Jan 22, 2015 | 88.73 | 89.77 | 88.19 | 89.64 | 359,419 | +1.48(+1.67%) |
Jan 21, 2015 | 88.08 | 88.56 | 87.68 | 88.17 | 432,028 | -0.12(-0.13%) |
Jan 20, 2015 | 89.59 | 89.59 | 87.94 | 88.29 | 526,925 | -0.89(-0.99%) |
Jan 16, 2015 | 87.36 | 89.25 | 86.73 | 89.17 | 778,026 | +1.50(+1.71%) |
Jan 15, 2015 | 89.55 | 89.55 | 85.90 | 87.67 | 1,636,624 | -1.88(-2.10%) |
Jan 14, 2015 | 90.76 | 92.44 | 89.43 | 89.55 | 847,770 | -2.53(-2.74%) |
Jan 13, 2015 | 92.80 | 94.09 | 91.66 | 92.08 | 700,801 | -0.38(-0.41%) |
Jan 12, 2015 | 91.18 | 92.54 | 91.00 | 92.46 | 471,696 | +1.47(+1.61%) |
Jan 09, 2015 | 91.25 | 91.35 | 90.35 | 90.99 | 750,407 | -0.25(-0.28%) |
Jan 08, 2015 | 89.13 | 91.26 | 88.88 | 91.25 | 780,328 | +2.97(+3.36%) |
Jan 07, 2015 | 86.33 | 88.36 | 85.98 | 88.28 | 689,862 | +2.91(+3.40%) |
Jan 06, 2015 | 85.49 | 86.59 | 84.35 | 85.37 | 803,805 | -1.07(-1.24%) |
Jan 05, 2015 | 86.34 | 86.86 | 85.19 | 86.44 | 630,403 | +1.07(+1.25%) |