Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 92.91 | 92.98 | 91.69 | 91.82 | 631,139 | -1.10(-1.19%) |
Mar 30, 2015 | 92.45 | 93.39 | 91.94 | 92.92 | 284,955 | +0.96(+1.04%) |
Mar 27, 2015 | 92.24 | 92.33 | 91.28 | 91.97 | 375,386 | -0.27(-0.29%) |
Mar 26, 2015 | 93.27 | 93.30 | 92.21 | 92.23 | 409,059 | -1.21(-1.29%) |
Mar 25, 2015 | 94.05 | 94.24 | 93.06 | 93.44 | 510,446 | -0.25(-0.27%) |
Mar 24, 2015 | 94.16 | 94.23 | 93.40 | 93.69 | 522,571 | -0.29(-0.31%) |
Mar 23, 2015 | 92.80 | 94.37 | 92.40 | 93.98 | 480,463 | +0.99(+1.06%) |
Mar 20, 2015 | 93.10 | 93.21 | 92.59 | 93.00 | 804,443 | +0.09(+0.10%) |
Mar 19, 2015 | 93.78 | 94.09 | 91.94 | 92.91 | 679,589 | -0.87(-0.92%) |
Mar 18, 2015 | 93.79 | 94.07 | 92.70 | 93.77 | 459,242 | +0.04(+0.04%) |
Mar 17, 2015 | 93.56 | 94.43 | 93.24 | 93.73 | 503,240 | -0.19(-0.21%) |
Mar 16, 2015 | 94.21 | 94.76 | 93.74 | 93.93 | 458,711 | +0.17(+0.18%) |
Mar 13, 2015 | 93.73 | 94.08 | 93.01 | 93.76 | 285,739 | -0.41(-0.43%) |
Mar 12, 2015 | 93.96 | 94.78 | 93.32 | 94.17 | 485,443 | +0.18(+0.20%) |
Mar 11, 2015 | 92.54 | 94.03 | 92.17 | 93.98 | 1,089,958 | +1.59(+1.72%) |
Mar 10, 2015 | 93.32 | 93.51 | 91.96 | 92.39 | 580,082 | -1.24(-1.32%) |
Mar 09, 2015 | 92.75 | 94.07 | 92.44 | 93.63 | 583,484 | +0.87(+0.94%) |
Mar 06, 2015 | 92.87 | 93.58 | 92.01 | 92.76 | 557,622 | -0.17(-0.18%) |
Mar 05, 2015 | 92.67 | 93.17 | 91.82 | 92.92 | 835,761 | +0.63(+0.69%) |
Mar 04, 2015 | 93.28 | 93.68 | 92.25 | 92.29 | 474,645 | -1.39(-1.48%) |
Mar 03, 2015 | 93.86 | 94.28 | 93.12 | 93.68 | 646,710 | -0.39(-0.41%) |
Mar 02, 2015 | 94.12 | 94.58 | 93.53 | 94.06 | 2,249,403 | -0.06(-0.06%) |
Feb 27, 2015 | 94.13 | 94.87 | 94.07 | 94.12 | 797,578 | -0.60(-0.63%) |
Feb 26, 2015 | 94.17 | 95.08 | 94.02 | 94.71 | 415,304 | +0.60(+0.63%) |
Feb 25, 2015 | 94.53 | 94.83 | 93.85 | 94.12 | 373,209 | -0.41(-0.44%) |
Feb 24, 2015 | 93.34 | 94.86 | 93.34 | 94.53 | 888,010 | +0.99(+1.06%) |
Feb 23, 2015 | 93.48 | 93.90 | 93.05 | 93.54 | 539,694 | -0.30(-0.32%) |
Feb 20, 2015 | 93.71 | 94.29 | 92.47 | 93.84 | 557,753 | -0.06(-0.07%) |
Feb 19, 2015 | 94.70 | 95.00 | 93.77 | 93.91 | 619,516 | -1.05(-1.10%) |
Feb 18, 2015 | 94.80 | 95.03 | 94.11 | 94.95 | 482,476 | +0.24(+0.25%) |
Feb 17, 2015 | 96.07 | 96.07 | 94.61 | 94.71 | 336,102 | -0.57(-0.60%) |
Feb 13, 2015 | 95.64 | 95.28 | 95.28 | 95.28 | 290,433 | -0.59(-0.61%) |
Feb 12, 2015 | 95.11 | 96.00 | 94.91 | 95.87 | 421,056 | +1.09(+1.15%) |
Feb 11, 2015 | 94.70 | 95.13 | 94.24 | 94.78 | 302,198 | +0.00(+0.00%) |
Feb 10, 2015 | 95.47 | 95.47 | 94.54 | 94.78 | 500,847 | +0.02(+0.02%) |
Feb 09, 2015 | 94.80 | 95.14 | 94.35 | 94.76 | 461,529 | -0.14(-0.15%) |
Feb 06, 2015 | 95.78 | 96.09 | 94.60 | 94.90 | 570,051 | -0.03(-0.03%) |
Feb 05, 2015 | 94.35 | 95.32 | 93.65 | 94.92 | 464,486 | +1.25(+1.33%) |
Feb 04, 2015 | 87.31 | 94.19 | 87.31 | 93.68 | 1,015,607 | +3.10(+3.43%) |
Feb 03, 2015 | 89.30 | 90.68 | 88.96 | 90.57 | 558,358 | +1.68(+1.89%) |
Feb 02, 2015 | 87.80 | 89.06 | 87.31 | 88.89 | 533,091 | +1.11(+1.27%) |
Jan 30, 2015 | 88.38 | 88.84 | 87.37 | 87.78 | 416,968 | -1.41(-1.58%) |
Jan 29, 2015 | 88.48 | 89.21 | 87.53 | 89.20 | 392,916 | +0.50(+0.57%) |
Jan 28, 2015 | 89.96 | 89.99 | 88.57 | 88.69 | 221,340 | -0.93(-1.03%) |
Jan 27, 2015 | 88.36 | 89.88 | 88.04 | 89.62 | 211,524 | +0.62(+0.69%) |
Jan 26, 2015 | 88.43 | 89.48 | 87.28 | 89.00 | 492,681 | +0.57(+0.64%) |
Jan 23, 2015 | 89.58 | 90.22 | 88.37 | 88.43 | 279,780 | -1.38(-1.53%) |
Jan 22, 2015 | 88.46 | 90.00 | 87.90 | 89.81 | 306,781 | +1.85(+2.10%) |
Jan 21, 2015 | 87.67 | 88.42 | 87.14 | 87.97 | 383,767 | +0.25(+0.28%) |
Jan 20, 2015 | 88.67 | 88.86 | 86.98 | 87.72 | 412,264 | -0.77(-0.87%) |
Jan 16, 2015 | 87.19 | 88.64 | 87.15 | 88.49 | 575,766 | +1.29(+1.47%) |
Jan 15, 2015 | 86.75 | 87.59 | 86.19 | 87.20 | 476,534 | +0.46(+0.53%) |
Jan 14, 2015 | 87.28 | 88.12 | 86.21 | 86.75 | 424,925 | -1.50(-1.70%) |
Jan 13, 2015 | 87.77 | 89.31 | 87.28 | 88.24 | 501,757 | +1.12(+1.29%) |
Jan 12, 2015 | 89.05 | 89.10 | 86.73 | 87.12 | 526,994 | -1.57(-1.77%) |
Jan 09, 2015 | 90.00 | 90.42 | 88.35 | 88.69 | 412,700 | -1.24(-1.38%) |
Jan 08, 2015 | 88.65 | 90.91 | 88.61 | 89.93 | 846,872 | +2.07(+2.35%) |
Jan 07, 2015 | 87.38 | 88.23 | 86.78 | 87.87 | 430,658 | +1.03(+1.18%) |
Jan 06, 2015 | 87.94 | 88.09 | 86.74 | 86.84 | 517,959 | -0.77(-0.88%) |
Jan 05, 2015 | 87.98 | 88.36 | 87.21 | 87.61 | 499,751 | -0.68(-0.77%) |