Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 89.42 | 90.43 | 88.58 | 89.45 | 1,724,193 | -0.69(-0.76%) |
Mar 30, 2015 | 88.94 | 90.59 | 88.82 | 90.14 | 1,254,340 | +1.78(+2.01%) |
Mar 27, 2015 | 88.90 | 89.16 | 87.37 | 88.36 | 2,288,118 | -1.02(-1.14%) |
Mar 26, 2015 | 86.83 | 90.39 | 86.60 | 89.39 | 2,978,283 | +1.88(+2.15%) |
Mar 25, 2015 | 88.12 | 88.90 | 87.50 | 87.50 | 2,268,322 | +0.26(+0.29%) |
Mar 24, 2015 | 86.82 | 88.01 | 86.65 | 87.25 | 1,425,694 | +0.22(+0.25%) |
Mar 23, 2015 | 87.01 | 87.26 | 86.42 | 87.03 | 1,687,564 | -0.16(-0.18%) |
Mar 20, 2015 | 87.40 | 87.63 | 86.48 | 87.19 | 1,930,398 | +0.36(+0.42%) |
Mar 19, 2015 | 87.19 | 87.19 | 86.02 | 86.82 | 1,365,956 | -0.43(-0.49%) |
Mar 18, 2015 | 85.20 | 88.12 | 84.39 | 87.26 | 3,410,397 | +1.56(+1.82%) |
Mar 17, 2015 | 86.12 | 87.11 | 85.57 | 85.70 | 1,674,711 | -0.45(-0.52%) |
Mar 16, 2015 | 86.59 | 87.06 | 85.40 | 86.15 | 1,597,497 | -0.01(-0.01%) |
Mar 13, 2015 | 85.85 | 86.32 | 84.49 | 86.16 | 1,843,346 | -0.39(-0.45%) |
Mar 12, 2015 | 86.23 | 87.40 | 86.13 | 86.55 | 1,401,207 | +0.58(+0.67%) |
Mar 11, 2015 | 85.45 | 86.56 | 84.88 | 85.97 | 1,743,635 | +0.55(+0.64%) |
Mar 10, 2015 | 87.79 | 87.80 | 84.76 | 85.42 | 3,223,806 | -3.70(-4.15%) |
Mar 09, 2015 | 89.30 | 89.50 | 88.44 | 89.12 | 973,799 | +0.31(+0.35%) |
Mar 06, 2015 | 89.05 | 90.73 | 88.56 | 88.81 | 1,759,941 | -1.53(-1.69%) |
Mar 05, 2015 | 90.81 | 90.82 | 89.06 | 90.34 | 1,366,016 | -0.27(-0.30%) |
Mar 04, 2015 | 92.24 | 92.55 | 89.49 | 90.61 | 1,532,615 | -1.93(-2.09%) |
Mar 03, 2015 | 93.12 | 93.71 | 92.23 | 92.55 | 1,219,381 | -0.34(-0.37%) |
Mar 02, 2015 | 93.23 | 93.49 | 91.74 | 92.89 | 1,955,547 | +1.57(+1.72%) |
Feb 27, 2015 | 92.59 | 93.07 | 91.26 | 91.32 | 1,445,877 | -1.18(-1.27%) |
Feb 26, 2015 | 92.59 | 93.07 | 91.65 | 92.50 | 1,306,840 | +0.20(+0.21%) |
Feb 25, 2015 | 92.30 | 92.64 | 91.25 | 92.30 | 1,074,487 | +0.20(+0.21%) |
Feb 24, 2015 | 92.82 | 93.26 | 91.73 | 92.10 | 965,198 | -0.67(-0.72%) |
Feb 23, 2015 | 93.64 | 94.11 | 92.25 | 92.77 | 1,290,964 | -1.41(-1.50%) |
Feb 20, 2015 | 92.92 | 94.23 | 91.78 | 94.18 | 1,220,830 | +1.15(+1.23%) |
Feb 19, 2015 | 92.05 | 93.67 | 91.29 | 93.04 | 1,413,809 | -0.57(-0.61%) |
Feb 18, 2015 | 93.02 | 93.84 | 92.34 | 93.60 | 1,616,944 | +1.08(+1.17%) |
Feb 17, 2015 | 91.20 | 92.99 | 90.72 | 92.53 | 1,557,073 | +1.29(+1.41%) |
Feb 13, 2015 | 90.27 | 91.24 | 91.24 | 91.24 | 1,305,939 | +1.38(+1.54%) |
Feb 12, 2015 | 88.86 | 90.28 | 88.71 | 89.86 | 1,307,641 | +1.48(+1.68%) |
Feb 11, 2015 | 89.08 | 89.18 | 87.51 | 88.37 | 1,636,283 | -0.99(-1.11%) |
Feb 10, 2015 | 90.28 | 90.36 | 88.43 | 89.37 | 1,491,617 | +0.10(+0.11%) |
Feb 09, 2015 | 87.47 | 89.74 | 87.47 | 89.27 | 2,057,841 | +1.23(+1.39%) |
Feb 06, 2015 | 88.45 | 89.30 | 87.09 | 88.04 | 1,662,353 | +0.71(+0.81%) |
Feb 05, 2015 | 87.88 | 88.98 | 86.86 | 87.33 | 2,030,096 | +0.00(+0.00%) |
Feb 04, 2015 | 87.33 | 88.30 | 86.53 | 87.33 | 2,813,366 | -1.07(-1.21%) |
Feb 03, 2015 | 84.27 | 88.63 | 84.07 | 88.40 | 3,636,248 | +4.85(+5.80%) |
Feb 02, 2015 | 81.46 | 84.01 | 80.97 | 83.56 | 3,138,246 | +2.26(+2.78%) |
Jan 30, 2015 | 83.77 | 84.37 | 81.15 | 81.30 | 4,370,287 | -3.41(-4.02%) |
Jan 29, 2015 | 84.88 | 85.19 | 83.08 | 84.70 | 3,220,524 | +0.06(+0.07%) |
Jan 28, 2015 | 87.33 | 87.77 | 84.40 | 84.65 | 4,111,986 | -2.41(-2.77%) |
Jan 27, 2015 | 86.26 | 88.10 | 85.37 | 87.06 | 3,292,202 | -1.71(-1.92%) |
Jan 26, 2015 | 87.19 | 89.83 | 87.07 | 88.77 | 4,547,979 | +1.99(+2.30%) |
Jan 23, 2015 | 86.05 | 87.83 | 85.22 | 86.78 | 6,705,558 | +2.36(+2.79%) |
Jan 22, 2015 | 89.92 | 90.37 | 80.57 | 84.42 | 7,700,746 | -1.50(-1.75%) |
Jan 21, 2015 | 82.67 | 86.45 | 82.42 | 85.92 | 4,352,116 | +3.03(+3.66%) |
Jan 20, 2015 | 80.88 | 83.25 | 79.77 | 82.89 | 3,464,891 | +2.12(+2.62%) |
Jan 16, 2015 | 80.76 | 82.65 | 79.73 | 80.77 | 4,595,270 | -0.78(-0.96%) |
Jan 15, 2015 | 82.43 | 83.85 | 81.53 | 81.55 | 3,394,706 | -0.87(-1.06%) |
Jan 14, 2015 | 81.40 | 82.90 | 80.38 | 82.43 | 3,990,940 | -1.78(-2.11%) |
Jan 13, 2015 | 85.60 | 86.75 | 82.51 | 84.20 | 2,957,937 | +0.03(+0.04%) |
Jan 12, 2015 | 87.62 | 87.62 | 83.19 | 84.17 | 3,638,742 | -3.44(-3.93%) |
Jan 09, 2015 | 88.88 | 89.79 | 86.51 | 87.62 | 2,523,437 | -1.16(-1.30%) |
Jan 08, 2015 | 88.38 | 89.42 | 87.83 | 88.78 | 3,308,720 | +1.85(+2.13%) |
Jan 07, 2015 | 88.78 | 89.20 | 86.12 | 86.92 | 4,049,092 | -0.79(-0.91%) |
Jan 06, 2015 | 90.92 | 91.10 | 84.67 | 87.72 | 6,928,788 | -2.81(-3.10%) |
Jan 05, 2015 | 100.76 | 100.90 | 89.28 | 90.52 | 5,715,467 | -11.13(-10.95%) |