Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 89.96 | 91.15 | 89.61 | 89.61 | 2,025,132 | -1.17(-1.29%) |
Mar 30, 2015 | 90.38 | 91.26 | 90.38 | 90.78 | 947,833 | +1.08(+1.21%) |
Mar 27, 2015 | 89.32 | 89.91 | 88.76 | 89.70 | 1,107,717 | +0.11(+0.12%) |
Mar 26, 2015 | 89.40 | 90.20 | 89.02 | 89.59 | 852,973 | -0.34(-0.38%) |
Mar 25, 2015 | 92.09 | 92.14 | 89.92 | 89.94 | 1,555,252 | -2.20(-2.39%) |
Mar 24, 2015 | 92.43 | 93.08 | 92.13 | 92.14 | 1,597,376 | -0.40(-0.43%) |
Mar 23, 2015 | 93.21 | 93.21 | 92.47 | 92.54 | 1,262,231 | -0.28(-0.30%) |
Mar 20, 2015 | 92.80 | 93.23 | 92.56 | 92.81 | 3,717,354 | +0.60(+0.65%) |
Mar 19, 2015 | 92.24 | 92.77 | 92.21 | 92.21 | 1,293,044 | -0.14(-0.15%) |
Mar 18, 2015 | 91.17 | 93.03 | 90.97 | 92.35 | 1,555,689 | +0.88(+0.96%) |
Mar 17, 2015 | 91.26 | 91.84 | 91.12 | 91.47 | 1,573,058 | -0.37(-0.40%) |
Mar 16, 2015 | 90.66 | 92.19 | 90.38 | 91.84 | 1,570,836 | +1.49(+1.65%) |
Mar 13, 2015 | 89.03 | 90.56 | 89.02 | 90.36 | 1,879,266 | +1.01(+1.13%) |
Mar 12, 2015 | 88.17 | 89.40 | 88.02 | 89.34 | 859,154 | +1.38(+1.57%) |
Mar 11, 2015 | 88.20 | 88.83 | 87.81 | 87.96 | 1,147,035 | -0.19(-0.22%) |
Mar 10, 2015 | 89.33 | 89.59 | 88.15 | 88.16 | 1,458,743 | -2.08(-2.31%) |
Mar 09, 2015 | 90.25 | 90.48 | 89.56 | 90.24 | 1,315,589 | +0.22(+0.24%) |
Mar 06, 2015 | 90.24 | 90.81 | 89.76 | 90.02 | 1,776,466 | -0.66(-0.72%) |
Mar 05, 2015 | 90.18 | 90.73 | 89.49 | 90.68 | 1,213,689 | +0.62(+0.69%) |
Mar 04, 2015 | 90.02 | 90.64 | 89.64 | 90.06 | 1,237,869 | -0.50(-0.56%) |
Mar 03, 2015 | 90.87 | 91.08 | 90.27 | 90.56 | 1,418,848 | -0.63(-0.69%) |
Mar 02, 2015 | 90.16 | 91.21 | 89.87 | 91.20 | 1,079,173 | +0.97(+1.08%) |
Feb 27, 2015 | 89.93 | 90.48 | 89.75 | 90.23 | 1,404,669 | -0.05(-0.05%) |
Feb 26, 2015 | 90.13 | 90.63 | 89.90 | 90.27 | 1,148,103 | +0.04(+0.04%) |
Feb 25, 2015 | 89.80 | 90.61 | 89.66 | 90.24 | 1,494,661 | +0.24(+0.27%) |
Feb 24, 2015 | 88.91 | 90.05 | 88.66 | 89.99 | 1,514,798 | +0.96(+1.07%) |
Feb 23, 2015 | 89.21 | 89.39 | 88.66 | 89.03 | 1,981,431 | -0.35(-0.39%) |
Feb 20, 2015 | 87.71 | 89.54 | 86.96 | 89.39 | 5,224,722 | +5.18(+6.16%) |
Feb 19, 2015 | 82.92 | 84.33 | 82.50 | 84.20 | 3,035,912 | +1.25(+1.50%) |
Feb 18, 2015 | 83.17 | 83.44 | 82.31 | 82.95 | 2,601,662 | -0.31(-0.37%) |
Feb 17, 2015 | 83.23 | 83.45 | 82.72 | 83.26 | 3,121,497 | -0.15(-0.18%) |
Feb 13, 2015 | 82.83 | 83.41 | 83.41 | 83.41 | 2,551,388 | +0.79(+0.96%) |
Feb 12, 2015 | 82.42 | 82.89 | 81.95 | 82.61 | 2,130,927 | +0.55(+0.68%) |
Feb 11, 2015 | 82.59 | 82.97 | 81.83 | 82.06 | 2,015,999 | -0.32(-0.39%) |
Feb 10, 2015 | 81.79 | 82.50 | 81.43 | 82.38 | 1,966,667 | +1.20(+1.48%) |
Feb 09, 2015 | 81.02 | 82.17 | 80.37 | 81.18 | 2,381,171 | +0.01(+0.01%) |
Feb 06, 2015 | 83.78 | 84.24 | 80.71 | 81.17 | 4,198,802 | -3.59(-4.23%) |
Feb 05, 2015 | 83.61 | 84.84 | 83.36 | 84.75 | 1,173,233 | +1.08(+1.29%) |
Feb 04, 2015 | 83.15 | 84.23 | 82.99 | 83.67 | 1,605,189 | +0.04(+0.04%) |
Feb 03, 2015 | 81.83 | 83.66 | 81.83 | 83.64 | 2,162,060 | +2.05(+2.51%) |
Feb 02, 2015 | 80.87 | 82.12 | 79.27 | 81.59 | 1,917,705 | +1.35(+1.68%) |
Jan 30, 2015 | 81.29 | 81.78 | 80.15 | 80.24 | 2,056,289 | -1.51(-1.84%) |
Jan 29, 2015 | 80.70 | 82.06 | 80.44 | 81.74 | 1,750,176 | +0.88(+1.09%) |
Jan 28, 2015 | 82.54 | 82.74 | 80.86 | 80.86 | 1,668,466 | -0.88(-1.07%) |
Jan 27, 2015 | 81.50 | 82.71 | 81.26 | 81.74 | 1,645,231 | -0.84(-1.02%) |
Jan 26, 2015 | 82.68 | 82.82 | 81.92 | 82.58 | 2,227,553 | -0.06(-0.07%) |
Jan 23, 2015 | 82.61 | 83.28 | 82.16 | 82.64 | 2,314,107 | +0.58(+0.71%) |
Jan 22, 2015 | 80.34 | 82.49 | 79.73 | 82.06 | 3,243,250 | +2.21(+2.77%) |
Jan 21, 2015 | 79.40 | 81.26 | 79.40 | 79.85 | 1,915,840 | -0.94(-1.17%) |
Jan 20, 2015 | 80.45 | 81.30 | 79.64 | 80.79 | 1,994,650 | +0.92(+1.16%) |
Jan 16, 2015 | 78.51 | 79.88 | 78.32 | 79.87 | 1,508,033 | +1.24(+1.58%) |
Jan 15, 2015 | 79.62 | 80.07 | 78.45 | 78.63 | 985,310 | -1.06(-1.33%) |
Jan 14, 2015 | 78.74 | 79.72 | 78.63 | 79.69 | 1,750,397 | -0.07(-0.09%) |
Jan 13, 2015 | 80.95 | 82.18 | 79.14 | 79.76 | 1,680,345 | -0.38(-0.47%) |
Jan 12, 2015 | 81.23 | 81.34 | 79.92 | 80.14 | 1,985,682 | -1.16(-1.42%) |
Jan 09, 2015 | 83.48 | 83.63 | 81.20 | 81.30 | 2,399,658 | -1.75(-2.10%) |
Jan 08, 2015 | 82.42 | 83.76 | 82.36 | 83.05 | 2,115,176 | +1.10(+1.34%) |
Jan 07, 2015 | 81.30 | 82.29 | 81.21 | 81.95 | 1,793,651 | +0.79(+0.98%) |
Jan 06, 2015 | 83.69 | 84.04 | 80.74 | 81.15 | 2,483,243 | -2.57(-3.07%) |
Jan 05, 2015 | 83.22 | 84.17 | 82.70 | 83.72 | 2,712,442 | -0.33(-0.39%) |