Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 88.16 | 89.46 | 88.07 | 88.80 | 974,746 | -1.99(-2.19%) |
Mar 30, 2015 | 90.20 | 91.00 | 90.14 | 90.79 | 445,621 | -0.15(-0.17%) |
Mar 27, 2015 | 90.49 | 91.04 | 90.14 | 90.94 | 330,927 | +0.43(+0.47%) |
Mar 26, 2015 | 90.65 | 90.69 | 90.07 | 90.52 | 709,284 | -1.17(-1.28%) |
Mar 25, 2015 | 92.65 | 92.95 | 91.65 | 91.69 | 345,998 | -0.39(-0.43%) |
Mar 24, 2015 | 93.34 | 93.58 | 92.02 | 92.08 | 511,877 | -0.55(-0.59%) |
Mar 23, 2015 | 92.68 | 93.13 | 92.58 | 92.63 | 468,801 | +0.32(+0.35%) |
Mar 20, 2015 | 91.68 | 92.74 | 91.47 | 92.31 | 495,526 | +0.70(+0.76%) |
Mar 19, 2015 | 91.78 | 92.11 | 91.35 | 91.61 | 593,305 | -1.96(-2.09%) |
Mar 18, 2015 | 91.07 | 93.91 | 90.87 | 93.57 | 814,795 | +2.88(+3.18%) |
Mar 17, 2015 | 90.70 | 90.86 | 90.06 | 90.69 | 516,163 | +0.44(+0.49%) |
Mar 16, 2015 | 89.03 | 90.44 | 88.85 | 90.24 | 525,916 | +1.90(+2.15%) |
Mar 13, 2015 | 87.96 | 88.44 | 87.83 | 88.34 | 1,160,269 | -2.00(-2.21%) |
Mar 12, 2015 | 90.99 | 91.02 | 89.86 | 90.34 | 627,697 | +1.13(+1.27%) |
Mar 11, 2015 | 89.36 | 89.62 | 88.72 | 89.21 | 682,445 | -0.75(-0.83%) |
Mar 10, 2015 | 91.02 | 91.12 | 89.78 | 89.95 | 764,233 | -2.52(-2.73%) |
Mar 09, 2015 | 92.95 | 93.01 | 92.10 | 92.48 | 538,527 | -0.59(-0.63%) |
Mar 06, 2015 | 93.65 | 93.91 | 92.77 | 93.06 | 654,893 | -1.58(-1.67%) |
Mar 05, 2015 | 94.84 | 95.17 | 94.43 | 94.64 | 390,772 | +0.68(+0.73%) |
Mar 04, 2015 | 93.82 | 94.22 | 94.14 | 93.96 | 426,833 | -0.18(-0.19%) |
Mar 03, 2015 | 94.91 | 94.96 | 93.91 | 94.14 | 397,304 | -0.43(-0.46%) |
Mar 02, 2015 | 94.64 | 94.98 | 94.39 | 94.57 | 501,162 | -0.88(-0.92%) |
Feb 27, 2015 | 95.75 | 96.37 | 95.42 | 95.45 | 497,442 | +0.11(+0.12%) |
Feb 26, 2015 | 94.52 | 95.88 | 94.48 | 95.33 | 547,249 | +0.45(+0.47%) |
Feb 25, 2015 | 94.68 | 95.21 | 94.33 | 94.89 | 697,201 | +0.13(+0.14%) |
Feb 24, 2015 | 94.74 | 95.62 | 94.37 | 94.75 | 746,408 | +1.01(+1.08%) |
Feb 23, 2015 | 93.50 | 94.15 | 93.45 | 93.74 | 570,229 | +0.87(+0.94%) |
Feb 20, 2015 | 92.19 | 93.02 | 92.03 | 92.87 | 495,117 | +0.66(+0.72%) |
Feb 19, 2015 | 92.75 | 92.88 | 91.99 | 92.21 | 691,695 | +0.44(+0.48%) |
Feb 18, 2015 | 91.54 | 91.96 | 91.28 | 91.77 | 915,421 | -0.42(-0.46%) |
Feb 17, 2015 | 91.56 | 92.39 | 91.32 | 92.19 | 632,861 | +1.71(+1.89%) |
Feb 13, 2015 | 90.64 | 90.48 | 90.48 | 90.48 | 719,453 | -1.11(-1.21%) |
Feb 12, 2015 | 91.12 | 91.61 | 91.09 | 91.60 | 707,005 | +0.02(+0.03%) |
Feb 11, 2015 | 91.30 | 91.81 | 91.21 | 91.57 | 436,151 | -0.37(-0.40%) |
Feb 10, 2015 | 92.08 | 92.55 | 91.41 | 91.94 | 470,418 | +0.18(+0.20%) |
Feb 09, 2015 | 91.26 | 91.91 | 91.18 | 91.76 | 445,113 | -0.72(-0.77%) |
Feb 06, 2015 | 92.53 | 92.82 | 92.17 | 92.47 | 565,638 | -0.95(-1.02%) |
Feb 05, 2015 | 93.19 | 93.53 | 92.73 | 93.42 | 324,655 | +0.63(+0.68%) |
Feb 04, 2015 | 92.22 | 93.35 | 91.95 | 92.80 | 563,477 | -0.48(-0.51%) |
Feb 03, 2015 | 92.49 | 93.36 | 92.42 | 93.27 | 709,058 | -0.17(-0.19%) |
Feb 02, 2015 | 92.95 | 93.62 | 92.25 | 93.45 | 798,404 | -0.41(-0.43%) |
Jan 30, 2015 | 95.04 | 95.16 | 93.35 | 93.85 | 788,416 | -3.03(-3.12%) |
Jan 29, 2015 | 97.33 | 97.33 | 95.84 | 96.88 | 1,348,361 | +3.22(+3.44%) |
Jan 28, 2015 | 94.10 | 94.77 | 93.60 | 93.66 | 805,873 | -0.17(-0.19%) |
Jan 27, 2015 | 93.63 | 94.24 | 93.40 | 93.84 | 481,643 | -0.43(-0.46%) |
Jan 26, 2015 | 93.92 | 94.71 | 93.49 | 94.27 | 487,432 | +0.71(+0.76%) |
Jan 23, 2015 | 93.91 | 94.07 | 93.45 | 93.56 | 503,271 | +0.76(+0.82%) |
Jan 22, 2015 | 92.39 | 93.08 | 92.17 | 92.80 | 675,280 | -0.25(-0.26%) |
Jan 21, 2015 | 91.91 | 93.24 | 91.69 | 93.04 | 576,578 | +1.41(+1.53%) |
Jan 20, 2015 | 92.04 | 92.18 | 91.28 | 91.64 | 585,117 | +0.21(+0.23%) |
Jan 16, 2015 | 91.01 | 91.49 | 90.41 | 91.42 | 567,781 | +1.00(+1.11%) |
Jan 15, 2015 | 88.81 | 91.05 | 88.81 | 90.42 | 669,761 | +1.61(+1.82%) |
Jan 14, 2015 | 88.46 | 89.24 | 88.18 | 88.81 | 534,165 | -0.44(-0.49%) |
Jan 13, 2015 | 90.35 | 90.65 | 88.62 | 89.25 | 575,839 | +0.38(+0.43%) |
Jan 12, 2015 | 88.92 | 89.09 | 88.18 | 88.86 | 947,883 | +0.76(+0.87%) |
Jan 09, 2015 | 88.75 | 88.75 | 87.55 | 88.10 | 423,993 | -0.66(-0.74%) |
Jan 08, 2015 | 87.76 | 89.13 | 87.71 | 88.76 | 718,228 | +1.15(+1.31%) |
Jan 07, 2015 | 87.61 | 87.89 | 86.52 | 87.61 | 806,032 | +0.95(+1.09%) |
Jan 06, 2015 | 86.93 | 87.68 | 85.92 | 86.66 | 2,148,427 | -1.57(-1.78%) |
Jan 05, 2015 | 88.14 | 88.74 | 87.83 | 88.24 | 1,063,245 | -0.94(-1.05%) |