Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 84.76 | 85.13 | 84.22 | 84.30 | 2,439,882 | -0.88(-1.04%) |
Mar 30, 2015 | 85.19 | 85.57 | 84.80 | 85.19 | 1,712,320 | +0.31(+0.37%) |
Mar 27, 2015 | 84.74 | 84.96 | 84.18 | 84.87 | 3,170,692 | -0.24(-0.28%) |
Mar 26, 2015 | 83.52 | 85.47 | 83.52 | 85.11 | 3,716,458 | -0.11(-0.13%) |
Mar 25, 2015 | 87.09 | 87.09 | 85.13 | 85.23 | 3,219,811 | -1.65(-1.90%) |
Mar 24, 2015 | 87.09 | 87.65 | 86.69 | 86.88 | 2,195,833 | -0.40(-0.46%) |
Mar 23, 2015 | 89.67 | 89.93 | 87.27 | 87.28 | 4,001,821 | -3.17(-3.50%) |
Mar 20, 2015 | 90.60 | 91.54 | 90.45 | 90.45 | 3,802,903 | +0.10(+0.11%) |
Mar 19, 2015 | 90.76 | 90.97 | 89.63 | 90.35 | 1,716,485 | -0.67(-0.74%) |
Mar 18, 2015 | 89.68 | 91.29 | 89.12 | 91.03 | 1,612,266 | +1.02(+1.14%) |
Mar 17, 2015 | 90.10 | 90.46 | 89.87 | 90.00 | 1,616,332 | -0.57(-0.63%) |
Mar 16, 2015 | 89.17 | 90.88 | 89.17 | 90.58 | 1,744,212 | +1.58(+1.78%) |
Mar 13, 2015 | 89.28 | 89.45 | 88.58 | 88.99 | 1,505,345 | -0.48(-0.53%) |
Mar 12, 2015 | 88.83 | 89.60 | 88.83 | 89.47 | 1,567,553 | +0.83(+0.93%) |
Mar 11, 2015 | 88.27 | 89.05 | 88.25 | 88.64 | 2,603,644 | +0.52(+0.59%) |
Mar 10, 2015 | 88.46 | 88.77 | 87.96 | 88.12 | 2,859,967 | -1.19(-1.33%) |
Mar 09, 2015 | 88.36 | 89.33 | 88.32 | 89.31 | 2,297,338 | +0.67(+0.76%) |
Mar 06, 2015 | 88.57 | 89.28 | 88.33 | 88.63 | 2,073,044 | -0.78(-0.87%) |
Mar 05, 2015 | 89.53 | 89.57 | 88.88 | 89.41 | 2,340,792 | +0.18(+0.20%) |
Mar 04, 2015 | 88.26 | 89.40 | 88.04 | 89.23 | 2,845,054 | +0.47(+0.53%) |
Mar 03, 2015 | 89.25 | 89.51 | 88.38 | 88.77 | 3,969,730 | -1.54(-1.71%) |
Mar 02, 2015 | 89.78 | 90.31 | 89.58 | 90.31 | 2,718,987 | +0.89(+1.00%) |
Feb 27, 2015 | 90.29 | 90.34 | 89.23 | 89.41 | 3,066,803 | -0.65(-0.72%) |
Feb 26, 2015 | 90.76 | 91.02 | 89.86 | 90.06 | 3,608,583 | -0.73(-0.80%) |
Feb 25, 2015 | 91.21 | 91.44 | 90.58 | 90.79 | 1,384,025 | -0.02(-0.03%) |
Feb 24, 2015 | 90.85 | 91.17 | 90.67 | 90.81 | 1,530,703 | -0.05(-0.05%) |
Feb 23, 2015 | 90.94 | 91.04 | 90.44 | 90.86 | 1,952,136 | -0.66(-0.72%) |
Feb 20, 2015 | 91.15 | 91.67 | 90.66 | 91.52 | 1,832,290 | +0.11(+0.13%) |
Feb 19, 2015 | 90.73 | 91.78 | 90.54 | 91.40 | 2,241,726 | +0.31(+0.34%) |
Feb 18, 2015 | 90.27 | 91.11 | 90.20 | 91.09 | 2,020,238 | +0.44(+0.49%) |
Feb 17, 2015 | 89.61 | 90.72 | 89.48 | 90.65 | 2,017,019 | +0.62(+0.69%) |
Feb 13, 2015 | 90.24 | 90.03 | 90.03 | 90.03 | 1,923,704 | -0.14(-0.15%) |
Feb 12, 2015 | 89.58 | 90.23 | 89.52 | 90.17 | 1,516,858 | +0.79(+0.89%) |
Feb 11, 2015 | 88.67 | 89.69 | 88.54 | 89.37 | 1,681,279 | +0.42(+0.47%) |
Feb 10, 2015 | 88.75 | 89.18 | 88.19 | 88.95 | 2,007,404 | +0.50(+0.56%) |
Feb 09, 2015 | 88.17 | 88.85 | 87.90 | 88.45 | 2,849,244 | +0.16(+0.19%) |
Feb 06, 2015 | 88.60 | 88.86 | 87.92 | 88.29 | 3,440,570 | -0.05(-0.06%) |
Feb 05, 2015 | 87.35 | 88.60 | 87.27 | 88.34 | 3,237,116 | +1.23(+1.41%) |
Feb 04, 2015 | 86.82 | 87.61 | 86.64 | 87.11 | 3,474,159 | -0.27(-0.31%) |
Feb 03, 2015 | 85.74 | 87.47 | 85.24 | 87.38 | 3,380,756 | +2.64(+3.11%) |
Feb 02, 2015 | 83.25 | 84.77 | 83.16 | 84.74 | 2,594,625 | +1.68(+2.02%) |
Jan 30, 2015 | 83.63 | 84.20 | 83.02 | 83.06 | 3,102,302 | -1.48(-1.75%) |
Jan 29, 2015 | 83.81 | 84.73 | 83.06 | 84.55 | 2,329,844 | +0.64(+0.77%) |
Jan 28, 2015 | 85.56 | 85.72 | 83.83 | 83.90 | 2,504,911 | -0.97(-1.14%) |
Jan 27, 2015 | 85.43 | 85.58 | 84.22 | 84.87 | 2,590,754 | -1.56(-1.81%) |
Jan 26, 2015 | 83.28 | 87.39 | 82.65 | 86.44 | 3,393,015 | +1.08(+1.27%) |
Jan 23, 2015 | 86.45 | 86.45 | 85.33 | 85.35 | 2,363,737 | -1.07(-1.23%) |
Jan 22, 2015 | 85.90 | 86.79 | 85.62 | 86.42 | 1,809,637 | +1.42(+1.67%) |
Jan 21, 2015 | 84.06 | 85.52 | 83.58 | 85.00 | 1,561,950 | +0.73(+0.87%) |
Jan 20, 2015 | 84.72 | 84.99 | 83.72 | 84.27 | 2,456,675 | -0.11(-0.13%) |
Jan 16, 2015 | 82.92 | 84.45 | 82.92 | 84.38 | 3,083,722 | +1.42(+1.71%) |
Jan 15, 2015 | 82.33 | 83.96 | 82.33 | 82.96 | 3,202,948 | +0.63(+0.76%) |
Jan 14, 2015 | 81.31 | 82.70 | 81.30 | 82.33 | 3,975,590 | -0.34(-0.41%) |
Jan 13, 2015 | 84.10 | 84.55 | 81.57 | 82.67 | 3,577,483 | -0.39(-0.47%) |
Jan 12, 2015 | 83.26 | 83.65 | 82.48 | 83.06 | 4,076,157 | -0.98(-1.16%) |
Jan 09, 2015 | 84.62 | 85.29 | 83.59 | 84.04 | 3,572,214 | -0.67(-0.79%) |
Jan 08, 2015 | 84.48 | 85.47 | 83.84 | 84.71 | 3,761,908 | +0.81(+0.96%) |
Jan 07, 2015 | 84.47 | 84.90 | 83.10 | 83.90 | 4,599,533 | +0.00(+0.00%) |
Jan 06, 2015 | 86.00 | 86.24 | 83.53 | 83.90 | 5,200,529 | -2.76(-3.19%) |
Jan 05, 2015 | 88.55 | 88.70 | 86.55 | 86.66 | 3,438,713 | -2.25(-2.53%) |