Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 89.64 | 90.64 | 88.79 | 89.67 | 1,720,080 | -0.69(-0.76%) |
Mar 30, 2015 | 89.16 | 90.81 | 89.03 | 90.36 | 1,251,348 | +1.78(+2.01%) |
Mar 27, 2015 | 89.12 | 89.38 | 87.58 | 88.58 | 2,282,660 | -1.02(-1.14%) |
Mar 26, 2015 | 87.04 | 90.60 | 86.81 | 89.60 | 2,971,179 | +1.89(+2.15%) |
Mar 25, 2015 | 88.33 | 89.12 | 87.71 | 87.71 | 2,262,911 | +0.26(+0.29%) |
Mar 24, 2015 | 87.03 | 88.22 | 86.85 | 87.45 | 1,422,293 | +0.22(+0.25%) |
Mar 23, 2015 | 87.22 | 87.46 | 86.63 | 87.24 | 1,683,539 | -0.16(-0.18%) |
Mar 20, 2015 | 87.61 | 87.84 | 86.69 | 87.40 | 1,925,793 | +0.36(+0.42%) |
Mar 19, 2015 | 87.40 | 87.40 | 86.22 | 87.03 | 1,362,698 | -0.43(-0.49%) |
Mar 18, 2015 | 85.40 | 88.33 | 84.59 | 87.46 | 3,402,263 | +1.56(+1.82%) |
Mar 17, 2015 | 86.32 | 87.32 | 85.77 | 85.90 | 1,670,716 | -0.45(-0.52%) |
Mar 16, 2015 | 86.80 | 87.27 | 85.61 | 86.35 | 1,593,686 | -0.01(-0.01%) |
Mar 13, 2015 | 86.06 | 86.53 | 84.69 | 86.36 | 1,838,949 | -0.39(-0.45%) |
Mar 12, 2015 | 86.43 | 87.61 | 86.34 | 86.76 | 1,397,864 | +0.58(+0.67%) |
Mar 11, 2015 | 85.65 | 86.77 | 85.08 | 86.18 | 1,739,476 | +0.55(+0.64%) |
Mar 10, 2015 | 88.00 | 88.01 | 84.97 | 85.63 | 3,216,116 | -3.71(-4.15%) |
Mar 09, 2015 | 89.51 | 89.72 | 88.65 | 89.33 | 971,476 | +0.31(+0.35%) |
Mar 06, 2015 | 89.26 | 90.95 | 88.77 | 89.02 | 1,755,743 | -1.53(-1.69%) |
Mar 05, 2015 | 91.03 | 91.04 | 89.27 | 90.55 | 1,362,758 | -0.28(-0.30%) |
Mar 04, 2015 | 92.46 | 92.77 | 89.71 | 90.83 | 1,528,959 | -1.94(-2.09%) |
Mar 03, 2015 | 93.35 | 93.94 | 92.45 | 92.77 | 1,216,472 | -0.34(-0.37%) |
Mar 02, 2015 | 93.45 | 93.71 | 91.96 | 93.11 | 1,950,883 | +1.57(+1.72%) |
Feb 27, 2015 | 92.82 | 93.29 | 91.48 | 91.54 | 1,442,428 | -1.18(-1.27%) |
Feb 26, 2015 | 92.82 | 93.29 | 91.87 | 92.72 | 1,303,722 | +0.20(+0.21%) |
Feb 25, 2015 | 92.52 | 92.86 | 91.47 | 92.52 | 1,071,924 | +0.20(+0.21%) |
Feb 24, 2015 | 93.04 | 93.48 | 91.95 | 92.32 | 962,896 | -0.67(-0.72%) |
Feb 23, 2015 | 93.87 | 94.33 | 92.47 | 92.99 | 1,287,884 | -1.42(-1.50%) |
Feb 20, 2015 | 93.14 | 94.46 | 92.00 | 94.41 | 1,217,918 | +1.15(+1.23%) |
Feb 19, 2015 | 92.27 | 93.90 | 91.51 | 93.26 | 1,410,437 | -0.57(-0.61%) |
Feb 18, 2015 | 93.24 | 94.06 | 92.56 | 93.83 | 1,613,087 | +1.08(+1.17%) |
Feb 17, 2015 | 91.42 | 93.21 | 90.94 | 92.75 | 1,553,359 | +1.29(+1.41%) |
Feb 13, 2015 | 90.48 | 91.46 | 91.46 | 91.46 | 1,302,824 | +1.39(+1.54%) |
Feb 12, 2015 | 89.07 | 90.49 | 88.92 | 90.07 | 1,304,521 | +1.49(+1.68%) |
Feb 11, 2015 | 89.29 | 89.40 | 87.72 | 88.59 | 1,632,380 | -0.99(-1.11%) |
Feb 10, 2015 | 90.49 | 90.57 | 88.64 | 89.58 | 1,488,059 | +0.10(+0.11%) |
Feb 09, 2015 | 87.68 | 89.95 | 87.68 | 89.48 | 2,052,932 | +1.23(+1.39%) |
Feb 06, 2015 | 88.66 | 89.51 | 87.30 | 88.25 | 1,658,387 | +0.71(+0.81%) |
Feb 05, 2015 | 88.09 | 89.20 | 87.07 | 87.54 | 2,025,253 | +0.00(+0.00%) |
Feb 04, 2015 | 87.54 | 88.51 | 86.74 | 87.54 | 2,806,655 | -1.07(-1.21%) |
Feb 03, 2015 | 84.47 | 88.84 | 84.27 | 88.62 | 3,627,574 | +4.86(+5.80%) |
Feb 02, 2015 | 81.65 | 84.21 | 81.16 | 83.76 | 3,130,761 | +2.26(+2.78%) |
Jan 30, 2015 | 83.97 | 84.57 | 81.35 | 81.49 | 4,359,862 | -3.41(-4.02%) |
Jan 29, 2015 | 85.08 | 85.40 | 83.27 | 84.91 | 3,212,842 | +0.06(+0.07%) |
Jan 28, 2015 | 87.54 | 87.98 | 84.60 | 84.85 | 4,102,177 | -2.42(-2.77%) |
Jan 27, 2015 | 86.46 | 88.31 | 85.58 | 87.27 | 3,284,349 | -1.71(-1.92%) |
Jan 26, 2015 | 87.40 | 90.04 | 87.28 | 88.98 | 4,537,131 | +2.00(+2.30%) |
Jan 23, 2015 | 86.25 | 88.04 | 85.43 | 86.98 | 6,689,563 | +2.36(+2.79%) |
Jan 22, 2015 | 90.13 | 90.58 | 80.77 | 84.62 | 7,682,377 | -1.50(-1.75%) |
Jan 21, 2015 | 82.87 | 86.66 | 82.62 | 86.13 | 4,341,735 | +3.04(+3.66%) |
Jan 20, 2015 | 81.07 | 83.45 | 79.96 | 83.09 | 3,456,626 | +2.12(+2.62%) |
Jan 16, 2015 | 80.95 | 82.85 | 79.92 | 80.96 | 4,584,309 | -0.79(-0.96%) |
Jan 15, 2015 | 82.63 | 84.05 | 81.72 | 81.75 | 3,386,608 | -0.88(-1.06%) |
Jan 14, 2015 | 81.59 | 83.10 | 80.57 | 82.63 | 3,981,420 | -1.78(-2.11%) |
Jan 13, 2015 | 85.80 | 86.95 | 82.70 | 84.41 | 2,950,882 | +0.03(+0.03%) |
Jan 12, 2015 | 87.83 | 87.83 | 83.39 | 84.38 | 3,630,062 | -3.45(-3.93%) |
Jan 09, 2015 | 89.09 | 90.00 | 86.72 | 87.83 | 2,517,418 | -1.16(-1.30%) |
Jan 08, 2015 | 88.60 | 89.64 | 88.04 | 88.99 | 3,300,827 | +1.86(+2.13%) |
Jan 07, 2015 | 88.99 | 89.41 | 86.32 | 87.13 | 4,039,434 | -0.80(-0.91%) |
Jan 06, 2015 | 91.13 | 91.32 | 84.87 | 87.93 | 6,912,261 | -2.81(-3.10%) |
Jan 05, 2015 | 101.00 | 101.14 | 89.49 | 90.74 | 5,701,834 | -11.15(-10.95%) |