Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 94.78 | 94.95 | 93.75 | 94.07 | 591,464 | -0.88(-0.93%) |
Mar 30, 2015 | 94.42 | 95.56 | 93.94 | 94.95 | 375,381 | +1.06(+1.13%) |
Mar 27, 2015 | 93.79 | 94.38 | 93.39 | 93.89 | 442,319 | +0.38(+0.41%) |
Mar 26, 2015 | 93.62 | 94.02 | 92.95 | 93.51 | 659,630 | -0.30(-0.32%) |
Mar 25, 2015 | 95.69 | 96.92 | 93.81 | 93.81 | 601,989 | -1.57(-1.65%) |
Mar 24, 2015 | 95.30 | 96.22 | 95.03 | 95.38 | 535,626 | -0.14(-0.15%) |
Mar 23, 2015 | 95.51 | 96.27 | 95.25 | 95.52 | 614,110 | -0.18(-0.19%) |
Mar 20, 2015 | 94.83 | 96.09 | 94.70 | 95.71 | 799,764 | +1.14(+1.21%) |
Mar 19, 2015 | 94.23 | 95.84 | 93.46 | 94.57 | 639,868 | +0.27(+0.29%) |
Mar 18, 2015 | 93.68 | 94.94 | 91.99 | 94.30 | 754,280 | +0.20(+0.21%) |
Mar 17, 2015 | 94.45 | 94.79 | 93.17 | 94.10 | 578,498 | -0.87(-0.92%) |
Mar 16, 2015 | 94.57 | 95.09 | 94.34 | 94.97 | 374,419 | +0.76(+0.80%) |
Mar 13, 2015 | 95.32 | 95.50 | 93.40 | 94.21 | 583,314 | -1.17(-1.22%) |
Mar 12, 2015 | 94.20 | 95.78 | 93.97 | 95.37 | 573,475 | +1.85(+1.98%) |
Mar 11, 2015 | 93.86 | 94.61 | 93.13 | 93.52 | 952,982 | -0.34(-0.36%) |
Mar 10, 2015 | 95.54 | 95.70 | 93.86 | 93.86 | 932,391 | -2.47(-2.56%) |
Mar 09, 2015 | 95.41 | 96.86 | 95.32 | 96.32 | 587,122 | +1.34(+1.41%) |
Mar 06, 2015 | 96.24 | 96.34 | 94.59 | 94.98 | 496,340 | -1.49(-1.55%) |
Mar 05, 2015 | 96.77 | 97.00 | 95.96 | 96.47 | 449,645 | -0.27(-0.28%) |
Mar 04, 2015 | 96.98 | 97.34 | 97.12 | 96.75 | 433,953 | -0.38(-0.39%) |
Mar 03, 2015 | 97.62 | 97.88 | 96.51 | 97.12 | 351,742 | -0.86(-0.88%) |
Mar 02, 2015 | 97.31 | 98.04 | 93.63 | 97.98 | 502,903 | +0.67(+0.69%) |
Feb 27, 2015 | 97.33 | 97.77 | 96.67 | 97.31 | 464,967 | +0.07(+0.07%) |
Feb 26, 2015 | 97.37 | 97.69 | 96.79 | 97.24 | 589,944 | -0.02(-0.02%) |
Feb 25, 2015 | 98.13 | 98.23 | 96.91 | 97.26 | 592,544 | -0.61(-0.62%) |
Feb 24, 2015 | 96.56 | 98.05 | 96.24 | 97.87 | 567,598 | +1.11(+1.15%) |
Feb 23, 2015 | 96.29 | 97.37 | 96.16 | 96.76 | 542,047 | -0.13(-0.13%) |
Feb 20, 2015 | 95.78 | 97.00 | 95.22 | 96.89 | 523,956 | +1.04(+1.08%) |
Feb 19, 2015 | 94.39 | 96.11 | 93.83 | 95.85 | 660,000 | +1.46(+1.55%) |
Feb 18, 2015 | 93.37 | 94.47 | 93.23 | 94.39 | 416,945 | +0.85(+0.91%) |
Feb 17, 2015 | 93.28 | 93.86 | 92.42 | 93.54 | 620,798 | +0.19(+0.21%) |
Feb 13, 2015 | 92.05 | 93.35 | 93.35 | 93.35 | 954,520 | +1.75(+1.91%) |
Feb 12, 2015 | 87.26 | 92.96 | 87.26 | 91.60 | 1,681,783 | +6.20(+7.26%) |
Feb 11, 2015 | 86.27 | 86.51 | 85.17 | 85.40 | 1,316,920 | -0.75(-0.87%) |
Feb 10, 2015 | 85.93 | 86.40 | 85.58 | 86.15 | 464,977 | +0.45(+0.52%) |
Feb 09, 2015 | 86.84 | 86.90 | 85.48 | 85.70 | 452,394 | -1.35(-1.55%) |
Feb 06, 2015 | 86.82 | 87.07 | 86.26 | 87.05 | 433,720 | +0.34(+0.40%) |
Feb 05, 2015 | 86.48 | 86.83 | 86.11 | 86.71 | 349,067 | +0.74(+0.86%) |
Feb 04, 2015 | 85.95 | 86.52 | 85.64 | 85.96 | 362,519 | -0.23(-0.27%) |
Feb 03, 2015 | 85.86 | 86.31 | 85.19 | 86.19 | 597,289 | +0.97(+1.14%) |
Feb 02, 2015 | 85.02 | 85.47 | 84.08 | 85.22 | 393,953 | +0.53(+0.63%) |
Jan 30, 2015 | 84.53 | 85.71 | 84.37 | 84.69 | 514,092 | -0.55(-0.65%) |
Jan 29, 2015 | 83.90 | 85.35 | 83.84 | 85.24 | 419,516 | +1.23(+1.46%) |
Jan 28, 2015 | 85.81 | 86.11 | 83.94 | 84.01 | 890,714 | -1.32(-1.55%) |
Jan 27, 2015 | 85.65 | 85.81 | 84.84 | 85.33 | 653,550 | -1.16(-1.34%) |
Jan 26, 2015 | 86.81 | 86.90 | 85.87 | 86.49 | 589,433 | -0.54(-0.62%) |
Jan 23, 2015 | 88.45 | 88.50 | 86.24 | 87.03 | 1,116,427 | -1.51(-1.70%) |
Jan 22, 2015 | 85.84 | 88.56 | 85.65 | 88.54 | 985,077 | +3.28(+3.85%) |
Jan 21, 2015 | 85.59 | 86.02 | 84.73 | 85.26 | 849,263 | -0.60(-0.70%) |
Jan 20, 2015 | 86.56 | 86.56 | 84.63 | 85.86 | 636,061 | +0.18(+0.20%) |
Jan 16, 2015 | 83.90 | 85.73 | 83.69 | 85.68 | 912,329 | +1.67(+1.99%) |
Jan 15, 2015 | 82.97 | 84.58 | 82.97 | 84.02 | 949,568 | +1.05(+1.26%) |
Jan 14, 2015 | 81.29 | 83.20 | 81.15 | 82.97 | 825,574 | +0.91(+1.11%) |
Jan 13, 2015 | 81.41 | 82.24 | 81.10 | 82.06 | 759,324 | +1.37(+1.70%) |
Jan 12, 2015 | 81.51 | 81.81 | 80.31 | 80.69 | 362,706 | -0.84(-1.03%) |
Jan 09, 2015 | 81.45 | 81.84 | 80.88 | 81.53 | 570,426 | +0.41(+0.50%) |
Jan 08, 2015 | 79.72 | 81.15 | 79.65 | 81.12 | 418,390 | +2.01(+2.54%) |
Jan 07, 2015 | 78.81 | 79.20 | 78.17 | 79.11 | 647,352 | +0.77(+0.99%) |
Jan 06, 2015 | 79.64 | 80.15 | 77.89 | 78.33 | 527,931 | -0.97(-1.23%) |
Jan 05, 2015 | 80.17 | 80.66 | 78.91 | 79.31 | 479,620 | -1.18(-1.47%) |