Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 95.15 | 95.70 | 94.92 | 94.98 | 122,126 | -0.58(-0.61%) |
Mar 30, 2015 | 95.32 | 95.77 | 95.28 | 95.56 | 117,075 | +0.89(+0.94%) |
Mar 27, 2015 | 94.09 | 94.79 | 93.97 | 94.67 | 24,205 | +0.57(+0.61%) |
Mar 26, 2015 | 93.31 | 94.59 | 93.04 | 94.10 | 129,951 | +0.48(+0.52%) |
Mar 25, 2015 | 96.23 | 96.23 | 93.63 | 93.62 | 220,391 | -2.48(-2.58%) |
Mar 24, 2015 | 96.62 | 96.91 | 96.07 | 96.10 | 1,435,550 | -0.51(-0.53%) |
Mar 23, 2015 | 96.98 | 97.01 | 96.61 | 96.61 | 19,153 | -0.34(-0.35%) |
Mar 20, 2015 | 96.96 | 97.35 | 96.84 | 96.95 | 15,747 | +0.43(+0.45%) |
Mar 19, 2015 | 96.34 | 96.70 | 96.13 | 96.52 | 52,044 | +0.13(+0.13%) |
Mar 18, 2015 | 95.04 | 96.74 | 94.92 | 96.39 | 13,931 | +1.08(+1.13%) |
Mar 17, 2015 | 94.86 | 95.50 | 94.73 | 95.31 | 37,306 | +0.10(+0.10%) |
Mar 16, 2015 | 94.19 | 95.22 | 94.19 | 95.21 | 26,134 | +1.32(+1.41%) |
Mar 13, 2015 | 93.52 | 94.01 | 93.10 | 93.89 | 46,299 | +0.14(+0.15%) |
Mar 12, 2015 | 92.77 | 93.75 | 92.77 | 93.75 | 18,354 | +1.03(+1.11%) |
Mar 11, 2015 | 92.98 | 93.43 | 92.58 | 92.72 | 25,064 | -0.18(-0.19%) |
Mar 10, 2015 | 94.06 | 94.06 | 92.89 | 92.90 | 52,813 | -1.99(-2.09%) |
Mar 09, 2015 | 94.24 | 95.05 | 94.21 | 94.89 | 24,844 | +0.55(+0.59%) |
Mar 06, 2015 | 95.46 | 95.58 | 94.16 | 94.33 | 56,170 | -1.58(-1.65%) |
Mar 05, 2015 | 95.33 | 95.96 | 94.95 | 95.91 | 36,994 | +0.72(+0.76%) |
Mar 04, 2015 | 95.99 | 96.28 | 94.86 | 95.19 | 33,496 | -1.09(-1.13%) |
Mar 03, 2015 | 97.27 | 97.27 | 96.24 | 96.28 | 72,777 | -1.22(-1.25%) |
Mar 02, 2015 | 96.82 | 97.52 | 96.53 | 97.49 | 37,241 | +0.38(+0.39%) |
Feb 27, 2015 | 97.51 | 97.74 | 97.03 | 97.12 | 40,014 | -0.42(-0.44%) |
Feb 26, 2015 | 97.64 | 98.05 | 97.18 | 97.54 | 31,264 | +0.87(+0.90%) |
Feb 25, 2015 | 96.04 | 96.76 | 96.04 | 96.67 | 124,655 | +0.42(+0.44%) |
Feb 24, 2015 | 96.12 | 96.27 | 95.65 | 96.25 | 35,336 | +0.12(+0.12%) |
Feb 23, 2015 | 96.79 | 96.79 | 95.94 | 96.13 | 28,524 | -0.78(-0.81%) |
Feb 20, 2015 | 96.06 | 96.96 | 95.87 | 96.91 | 52,508 | +0.97(+1.01%) |
Feb 19, 2015 | 95.54 | 96.03 | 95.23 | 95.94 | 23,702 | +0.32(+0.33%) |
Feb 18, 2015 | 95.24 | 95.71 | 95.09 | 95.63 | 190,312 | +0.40(+0.43%) |
Feb 17, 2015 | 95.38 | 95.38 | 94.71 | 95.22 | 29,971 | -0.18(-0.19%) |
Feb 13, 2015 | 94.26 | 95.40 | 95.40 | 95.40 | 19,131 | +1.30(+1.39%) |
Feb 12, 2015 | 93.26 | 94.14 | 93.14 | 94.10 | 36,413 | +1.51(+1.63%) |
Feb 11, 2015 | 92.39 | 92.81 | 92.20 | 92.58 | 39,145 | +0.20(+0.21%) |
Feb 10, 2015 | 91.97 | 92.53 | 91.51 | 92.39 | 44,283 | +0.93(+1.02%) |
Feb 09, 2015 | 91.64 | 91.80 | 91.35 | 91.46 | 29,350 | -0.46(-0.51%) |
Feb 06, 2015 | 92.45 | 92.69 | 91.62 | 91.92 | 105,214 | -0.59(-0.64%) |
Feb 05, 2015 | 91.81 | 92.60 | 91.72 | 92.51 | 71,124 | +1.35(+1.48%) |
Feb 04, 2015 | 90.52 | 91.68 | 90.52 | 91.16 | 54,836 | +0.26(+0.28%) |
Feb 03, 2015 | 89.88 | 90.97 | 89.80 | 90.90 | 97,449 | +1.50(+1.68%) |
Feb 02, 2015 | 88.61 | 89.48 | 87.13 | 89.40 | 69,556 | +0.97(+1.09%) |
Jan 30, 2015 | 89.62 | 89.62 | 88.35 | 88.43 | 47,598 | -1.66(-1.84%) |
Jan 29, 2015 | 89.11 | 90.26 | 88.58 | 90.09 | 385,984 | +1.23(+1.39%) |
Jan 28, 2015 | 90.47 | 90.59 | 88.80 | 88.86 | 46,696 | -1.15(-1.27%) |
Jan 27, 2015 | 90.59 | 90.85 | 89.24 | 90.01 | 41,302 | -2.11(-2.29%) |
Jan 26, 2015 | 91.84 | 92.18 | 91.20 | 92.12 | 43,243 | +0.13(+0.14%) |
Jan 23, 2015 | 91.33 | 92.37 | 91.33 | 91.99 | 84,717 | +0.73(+0.80%) |
Jan 22, 2015 | 90.08 | 91.39 | 89.22 | 91.26 | 39,895 | +1.66(+1.85%) |
Jan 21, 2015 | 89.50 | 90.21 | 89.34 | 89.60 | 29,403 | -0.23(-0.25%) |
Jan 20, 2015 | 89.77 | 90.19 | 88.62 | 89.83 | 98,067 | +0.24(+0.26%) |
Jan 16, 2015 | 87.52 | 89.59 | 89.59 | 89.59 | 43,831 | +2.12(+2.43%) |
Jan 15, 2015 | 89.27 | 89.27 | 87.47 | 87.47 | 29,199 | -1.42(-1.60%) |
Jan 14, 2015 | 88.56 | 89.11 | 87.93 | 88.89 | 42,665 | -0.50(-0.56%) |
Jan 13, 2015 | 90.24 | 91.64 | 88.58 | 89.39 | 102,828 | -0.24(-0.27%) |
Jan 12, 2015 | 90.21 | 90.36 | 89.19 | 89.63 | 30,680 | -0.43(-0.48%) |
Jan 09, 2015 | 91.13 | 91.21 | 89.86 | 90.06 | 54,999 | -0.88(-0.97%) |
Jan 08, 2015 | 89.84 | 91.13 | 89.84 | 90.94 | 30,138 | +1.90(+2.13%) |
Jan 07, 2015 | 89.21 | 89.43 | 88.54 | 89.05 | 32,002 | +0.54(+0.61%) |
Jan 06, 2015 | 90.28 | 90.49 | 88.10 | 88.50 | 53,477 | -1.56(-1.73%) |
Jan 05, 2015 | 90.83 | 90.92 | 89.85 | 90.06 | 42,890 | -1.13(-1.23%) |