Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 91.51 | 92.85 | 91.39 | 91.44 | 5,129,952 | -0.82(-0.89%) |
Mar 30, 2015 | 92.52 | 93.40 | 92.18 | 92.26 | 4,927,182 | +0.62(+0.68%) |
Mar 27, 2015 | 90.20 | 91.93 | 90.14 | 91.64 | 4,820,135 | +1.20(+1.33%) |
Mar 26, 2015 | 91.23 | 91.29 | 89.82 | 90.44 | 6,721,405 | -1.05(-1.15%) |
Mar 25, 2015 | 93.33 | 93.85 | 91.46 | 91.49 | 5,871,135 | -1.99(-2.13%) |
Mar 24, 2015 | 93.52 | 94.83 | 93.39 | 93.48 | 5,003,211 | +0.06(+0.07%) |
Mar 23, 2015 | 94.20 | 94.77 | 93.42 | 93.42 | 5,088,364 | -1.14(-1.21%) |
Mar 20, 2015 | 93.00 | 94.96 | 92.82 | 94.56 | 10,494,296 | +1.88(+2.02%) |
Mar 19, 2015 | 93.53 | 93.70 | 92.61 | 92.68 | 4,405,446 | -0.74(-0.79%) |
Mar 18, 2015 | 92.88 | 93.70 | 91.19 | 93.42 | 5,931,083 | +0.40(+0.43%) |
Mar 17, 2015 | 92.92 | 93.42 | 92.67 | 93.02 | 4,617,128 | -0.74(-0.79%) |
Mar 16, 2015 | 92.82 | 93.85 | 92.81 | 93.76 | 5,989,336 | +1.35(+1.46%) |
Mar 13, 2015 | 93.35 | 93.61 | 91.75 | 92.41 | 5,749,025 | -1.03(-1.10%) |
Mar 12, 2015 | 91.63 | 93.73 | 91.56 | 93.44 | 7,134,442 | +2.44(+2.68%) |
Mar 11, 2015 | 90.69 | 91.59 | 90.47 | 91.00 | 5,413,020 | +0.41(+0.45%) |
Mar 10, 2015 | 91.63 | 92.02 | 90.59 | 90.59 | 7,063,639 | -1.69(-1.83%) |
Mar 09, 2015 | 91.58 | 92.46 | 91.58 | 92.28 | 6,683,201 | +0.64(+0.70%) |
Mar 06, 2015 | 92.85 | 92.85 | 91.28 | 91.64 | 6,455,863 | -1.17(-1.26%) |
Mar 05, 2015 | 92.26 | 92.96 | 92.13 | 92.81 | 5,106,781 | +0.92(+1.00%) |
Mar 04, 2015 | 92.39 | 92.46 | 91.48 | 91.89 | 4,744,102 | -1.05(-1.13%) |
Mar 03, 2015 | 92.97 | 92.98 | 91.92 | 92.94 | 4,726,809 | -0.04(-0.04%) |
Mar 02, 2015 | 91.97 | 93.73 | 91.97 | 92.98 | 7,458,359 | +1.10(+1.19%) |
Feb 27, 2015 | 92.23 | 92.62 | 91.72 | 91.88 | 7,159,494 | -0.50(-0.55%) |
Feb 26, 2015 | 92.88 | 93.22 | 92.24 | 92.38 | 7,055,767 | -0.74(-0.80%) |
Feb 25, 2015 | 93.96 | 93.96 | 92.76 | 93.13 | 9,151,762 | -0.35(-0.38%) |
Feb 24, 2015 | 94.08 | 94.42 | 92.24 | 93.48 | 15,950,871 | +3.58(+3.98%) |
Feb 23, 2015 | 90.47 | 90.61 | 89.52 | 89.90 | 7,020,943 | +0.03(+0.04%) |
Feb 20, 2015 | 88.73 | 89.88 | 88.12 | 89.87 | 9,087,178 | +1.04(+1.17%) |
Feb 19, 2015 | 89.69 | 90.04 | 88.58 | 88.83 | 7,381,782 | -0.84(-0.94%) |
Feb 18, 2015 | 89.36 | 89.81 | 88.88 | 89.67 | 4,660,413 | -0.01(-0.01%) |
Feb 17, 2015 | 89.43 | 89.86 | 88.57 | 89.68 | 7,530,483 | +0.09(+0.10%) |
Feb 13, 2015 | 89.69 | 89.59 | 89.59 | 89.59 | 6,367,707 | -0.22(-0.24%) |
Feb 12, 2015 | 88.73 | 89.84 | 88.24 | 89.81 | 5,734,570 | +1.48(+1.68%) |
Feb 11, 2015 | 88.56 | 88.72 | 87.92 | 88.32 | 5,687,238 | -0.29(-0.33%) |
Feb 10, 2015 | 87.11 | 88.76 | 87.00 | 88.61 | 6,563,367 | +1.87(+2.15%) |
Feb 09, 2015 | 87.18 | 87.64 | 86.51 | 86.75 | 5,299,997 | -0.56(-0.64%) |
Feb 06, 2015 | 87.50 | 87.87 | 86.84 | 87.31 | 5,274,986 | +0.04(+0.05%) |
Feb 05, 2015 | 87.26 | 87.55 | 86.60 | 87.27 | 5,584,890 | +0.46(+0.54%) |
Feb 04, 2015 | 85.75 | 87.28 | 85.47 | 86.80 | 8,449,325 | +0.94(+1.09%) |
Feb 03, 2015 | 83.98 | 85.93 | 83.92 | 85.87 | 7,455,797 | +2.25(+2.69%) |
Feb 02, 2015 | 83.90 | 84.07 | 81.33 | 83.62 | 6,259,801 | +0.01(+0.01%) |
Jan 30, 2015 | 85.16 | 85.47 | 83.58 | 83.61 | 8,742,331 | -2.56(-2.97%) |
Jan 29, 2015 | 84.19 | 86.27 | 83.68 | 86.17 | 8,154,576 | +2.31(+2.75%) |
Jan 28, 2015 | 84.32 | 86.02 | 83.75 | 83.86 | 6,141,289 | -0.34(-0.40%) |
Jan 27, 2015 | 83.90 | 84.72 | 83.59 | 84.20 | 5,753,092 | -0.96(-1.13%) |
Jan 26, 2015 | 84.36 | 85.27 | 84.12 | 85.16 | 5,235,048 | +0.79(+0.94%) |
Jan 23, 2015 | 85.04 | 85.26 | 84.32 | 84.37 | 5,090,539 | -0.56(-0.66%) |
Jan 22, 2015 | 83.58 | 85.12 | 82.90 | 84.93 | 7,248,855 | +2.03(+2.45%) |
Jan 21, 2015 | 82.51 | 83.32 | 82.07 | 82.90 | 7,367,581 | +0.22(+0.27%) |
Jan 20, 2015 | 83.94 | 84.03 | 81.95 | 82.67 | 6,663,595 | -0.70(-0.84%) |
Jan 16, 2015 | 80.76 | 83.52 | 80.26 | 83.37 | 7,997,840 | +2.49(+3.08%) |
Jan 15, 2015 | 82.18 | 82.99 | 80.73 | 80.88 | 8,610,417 | -1.31(-1.59%) |
Jan 14, 2015 | 82.01 | 82.80 | 81.57 | 82.18 | 6,724,694 | -0.87(-1.05%) |
Jan 13, 2015 | 84.40 | 84.91 | 82.59 | 83.06 | 6,737,886 | -0.55(-0.66%) |
Jan 12, 2015 | 84.21 | 84.31 | 83.32 | 83.61 | 6,235,610 | -0.38(-0.45%) |
Jan 09, 2015 | 85.58 | 85.58 | 83.93 | 83.98 | 7,140,797 | -1.47(-1.71%) |
Jan 08, 2015 | 84.37 | 85.67 | 84.09 | 85.45 | 8,077,299 | +1.85(+2.21%) |
Jan 07, 2015 | 81.90 | 83.65 | 81.67 | 83.60 | 6,356,874 | +2.77(+3.43%) |
Jan 06, 2015 | 81.73 | 81.73 | 80.34 | 80.83 | 6,135,833 | -0.25(-0.31%) |
Jan 05, 2015 | 82.30 | 82.30 | 80.70 | 81.08 | 7,341,296 | -1.74(-2.10%) |