Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 90.56 | 91.06 | 90.23 | 90.24 | 3,169,938 | -0.78(-0.86%) |
Mar 30, 2015 | 90.61 | 91.15 | 90.61 | 91.03 | 2,242,289 | +1.00(+1.11%) |
Mar 27, 2015 | 89.80 | 90.15 | 89.55 | 90.02 | 2,717,184 | +0.28(+0.32%) |
Mar 26, 2015 | 89.49 | 90.20 | 89.21 | 89.74 | 3,334,904 | -0.15(-0.16%) |
Mar 25, 2015 | 91.59 | 91.66 | 89.85 | 89.89 | 1,725,154 | -1.54(-1.68%) |
Mar 24, 2015 | 91.90 | 92.12 | 91.41 | 91.43 | 1,694,553 | -0.36(-0.40%) |
Mar 23, 2015 | 91.99 | 92.20 | 91.79 | 91.79 | 1,107,838 | -0.24(-0.26%) |
Mar 20, 2015 | 91.92 | 92.31 | 91.84 | 92.03 | 1,496,055 | +0.71(+0.78%) |
Mar 19, 2015 | 91.27 | 91.57 | 91.11 | 91.32 | 1,361,826 | -0.15(-0.17%) |
Mar 18, 2015 | 90.27 | 91.81 | 89.79 | 91.47 | 2,675,294 | +1.00(+1.11%) |
Mar 17, 2015 | 90.26 | 90.65 | 90.03 | 90.47 | 1,577,596 | -0.12(-0.13%) |
Mar 16, 2015 | 89.76 | 90.60 | 89.72 | 90.59 | 1,503,837 | +1.19(+1.33%) |
Mar 13, 2015 | 89.80 | 89.99 | 88.90 | 89.40 | 2,421,622 | -0.54(-0.60%) |
Mar 12, 2015 | 89.23 | 89.98 | 89.14 | 89.93 | 1,836,535 | +1.10(+1.24%) |
Mar 11, 2015 | 89.23 | 89.29 | 88.77 | 88.83 | 1,889,563 | -0.29(-0.33%) |
Mar 10, 2015 | 89.90 | 89.90 | 89.11 | 89.13 | 2,403,460 | -1.38(-1.53%) |
Mar 09, 2015 | 90.25 | 90.73 | 90.22 | 90.51 | 2,161,977 | +0.36(+0.40%) |
Mar 06, 2015 | 91.17 | 91.23 | 90.01 | 90.14 | 2,004,637 | -1.28(-1.40%) |
Mar 05, 2015 | 91.49 | 91.61 | 91.14 | 91.43 | 1,881,276 | +0.14(+0.15%) |
Mar 04, 2015 | 91.42 | 91.70 | 90.88 | 91.29 | 2,616,583 | -0.41(-0.45%) |
Mar 03, 2015 | 91.88 | 91.88 | 91.39 | 91.70 | 1,659,627 | -0.35(-0.38%) |
Mar 02, 2015 | 91.45 | 92.09 | 91.44 | 92.04 | 2,188,531 | +0.73(+0.80%) |
Feb 27, 2015 | 91.71 | 91.74 | 91.29 | 91.32 | 1,534,494 | -0.35(-0.39%) |
Feb 26, 2015 | 91.61 | 91.74 | 91.33 | 91.67 | 1,333,897 | +0.10(+0.11%) |
Feb 25, 2015 | 91.58 | 91.86 | 91.42 | 91.57 | 1,923,628 | +0.03(+0.03%) |
Feb 24, 2015 | 91.47 | 91.64 | 91.14 | 91.54 | 1,920,112 | +0.10(+0.11%) |
Feb 23, 2015 | 91.24 | 91.44 | 91.13 | 91.44 | 1,376,655 | +0.08(+0.09%) |
Feb 20, 2015 | 90.66 | 91.37 | 90.30 | 91.36 | 1,718,439 | +0.64(+0.70%) |
Feb 19, 2015 | 90.36 | 90.85 | 90.35 | 90.73 | 1,439,217 | +0.17(+0.19%) |
Feb 18, 2015 | 90.22 | 90.58 | 90.12 | 90.55 | 1,732,869 | +0.19(+0.21%) |
Feb 17, 2015 | 90.03 | 90.44 | 89.96 | 90.36 | 1,940,820 | +0.10(+0.11%) |
Feb 13, 2015 | 89.71 | 90.26 | 90.26 | 90.26 | 2,669,813 | +0.56(+0.63%) |
Feb 12, 2015 | 89.33 | 89.72 | 89.17 | 89.70 | 1,895,765 | +0.80(+0.90%) |
Feb 11, 2015 | 88.59 | 89.11 | 88.44 | 88.90 | 1,610,780 | +0.23(+0.26%) |
Feb 10, 2015 | 88.16 | 88.80 | 87.79 | 88.67 | 2,081,881 | +1.08(+1.24%) |
Feb 09, 2015 | 87.74 | 88.02 | 87.42 | 87.59 | 1,206,856 | -0.39(-0.44%) |
Feb 06, 2015 | 88.47 | 88.65 | 87.74 | 87.98 | 1,728,409 | -0.35(-0.40%) |
Feb 05, 2015 | 87.75 | 88.34 | 87.66 | 88.33 | 2,302,200 | +0.94(+1.07%) |
Feb 04, 2015 | 87.13 | 87.93 | 87.13 | 87.40 | 2,658,374 | -0.24(-0.27%) |
Feb 03, 2015 | 86.83 | 87.65 | 86.61 | 87.63 | 2,205,910 | +1.10(+1.27%) |
Feb 02, 2015 | 85.78 | 86.55 | 84.78 | 86.53 | 2,479,511 | +0.86(+1.01%) |
Jan 30, 2015 | 86.13 | 86.82 | 85.56 | 85.67 | 2,248,293 | -0.98(-1.13%) |
Jan 29, 2015 | 85.78 | 86.76 | 85.26 | 86.65 | 2,514,031 | +0.90(+1.05%) |
Jan 28, 2015 | 87.31 | 87.36 | 85.67 | 85.75 | 3,242,105 | -0.75(-0.86%) |
Jan 27, 2015 | 86.77 | 87.16 | 86.05 | 86.50 | 2,088,580 | -1.26(-1.44%) |
Jan 26, 2015 | 87.41 | 87.79 | 87.08 | 87.76 | 3,051,726 | +0.33(+0.37%) |
Jan 23, 2015 | 87.53 | 87.85 | 87.32 | 87.43 | 2,533,865 | -0.25(-0.29%) |
Jan 22, 2015 | 86.80 | 87.75 | 86.06 | 87.69 | 2,119,184 | +1.32(+1.53%) |
Jan 21, 2015 | 85.82 | 86.65 | 85.48 | 86.37 | 2,040,738 | +0.41(+0.48%) |
Jan 20, 2015 | 86.05 | 86.16 | 85.03 | 85.96 | 2,193,642 | +0.34(+0.39%) |
Jan 16, 2015 | 84.34 | 85.62 | 85.62 | 85.62 | 2,848,732 | +1.11(+1.31%) |
Jan 15, 2015 | 85.83 | 85.92 | 84.45 | 84.52 | 2,238,819 | -0.88(-1.03%) |
Jan 14, 2015 | 84.88 | 85.52 | 84.51 | 85.40 | 2,520,943 | -0.38(-0.45%) |
Jan 13, 2015 | 86.62 | 87.25 | 85.12 | 85.78 | 2,401,095 | -0.10(-0.12%) |
Jan 12, 2015 | 86.81 | 86.81 | 85.65 | 85.88 | 2,417,519 | -0.68(-0.79%) |
Jan 09, 2015 | 87.34 | 87.50 | 86.24 | 86.56 | 2,695,860 | -0.66(-0.76%) |
Jan 08, 2015 | 86.40 | 87.32 | 86.38 | 87.22 | 2,367,749 | +1.56(+1.83%) |
Jan 07, 2015 | 85.28 | 85.80 | 85.09 | 85.66 | 4,494,952 | +1.06(+1.26%) |
Jan 06, 2015 | 85.55 | 85.74 | 84.05 | 84.60 | 3,649,226 | -0.79(-0.93%) |
Jan 05, 2015 | 86.26 | 86.57 | 85.22 | 85.39 | 2,266,919 | -1.47(-1.70%) |