Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 91.18 | 91.72 | 89.61 | 89.70 | 2,451,379 | -1.83(-2.00%) |
Mar 30, 2015 | 90.22 | 91.92 | 90.16 | 91.53 | 1,278,400 | +1.49(+1.65%) |
Mar 27, 2015 | 88.16 | 90.51 | 87.46 | 90.04 | 2,557,045 | +2.23(+2.54%) |
Mar 26, 2015 | 88.02 | 88.83 | 87.15 | 87.81 | 1,753,834 | -0.47(-0.53%) |
Mar 25, 2015 | 89.07 | 89.93 | 87.63 | 88.28 | 2,915,454 | -1.23(-1.37%) |
Mar 24, 2015 | 90.97 | 92.64 | 89.17 | 89.51 | 2,236,541 | -1.30(-1.43%) |
Mar 23, 2015 | 92.15 | 92.72 | 90.80 | 90.81 | 2,405,613 | -1.56(-1.69%) |
Mar 20, 2015 | 91.97 | 93.03 | 91.61 | 92.37 | 3,796,867 | +0.89(+0.97%) |
Mar 19, 2015 | 91.54 | 92.40 | 91.22 | 91.48 | 1,595,009 | -0.26(-0.28%) |
Mar 18, 2015 | 90.46 | 92.21 | 89.56 | 91.74 | 1,604,075 | +0.96(+1.06%) |
Mar 17, 2015 | 89.24 | 90.85 | 89.13 | 90.78 | 2,140,654 | +1.13(+1.26%) |
Mar 16, 2015 | 89.01 | 90.06 | 88.33 | 89.65 | 4,322,324 | +2.32(+2.66%) |
Mar 13, 2015 | 90.04 | 90.24 | 86.23 | 87.33 | 4,632,802 | -3.17(-3.50%) |
Mar 12, 2015 | 87.90 | 91.77 | 87.63 | 90.50 | 5,328,479 | +2.73(+3.12%) |
Mar 11, 2015 | 89.03 | 92.80 | 86.08 | 87.76 | 11,366,169 | -1.24(-1.39%) |
Mar 10, 2015 | 88.63 | 89.98 | 88.02 | 89.00 | 2,742,011 | -0.54(-0.60%) |
Mar 09, 2015 | 87.05 | 89.61 | 86.13 | 89.54 | 2,508,390 | +2.51(+2.88%) |
Mar 06, 2015 | 86.96 | 87.55 | 85.03 | 87.03 | 2,991,828 | -0.68(-0.78%) |
Mar 05, 2015 | 86.20 | 87.97 | 85.96 | 87.71 | 1,936,700 | +2.06(+2.41%) |
Mar 04, 2015 | 84.44 | 85.67 | 83.01 | 85.65 | 2,204,417 | -0.23(-0.27%) |
Mar 03, 2015 | 86.52 | 87.19 | 84.84 | 85.88 | 3,576,467 | -1.44(-1.65%) |
Mar 02, 2015 | 87.49 | 89.88 | 86.60 | 87.32 | 3,048,921 | +1.72(+2.01%) |
Feb 27, 2015 | 85.36 | 85.99 | 84.69 | 85.60 | 1,943,230 | +0.36(+0.42%) |
Feb 26, 2015 | 84.98 | 85.91 | 84.46 | 85.24 | 1,262,984 | +0.05(+0.06%) |
Feb 25, 2015 | 85.15 | 85.82 | 83.96 | 85.19 | 2,637,939 | -0.06(-0.07%) |
Feb 24, 2015 | 85.01 | 86.14 | 84.16 | 85.25 | 2,567,612 | +0.31(+0.36%) |
Feb 23, 2015 | 86.04 | 86.75 | 84.89 | 84.94 | 2,658,113 | -1.38(-1.60%) |
Feb 20, 2015 | 85.52 | 87.36 | 83.23 | 86.32 | 3,829,833 | +1.33(+1.56%) |
Feb 19, 2015 | 85.32 | 86.42 | 84.62 | 84.99 | 1,958,679 | -0.22(-0.26%) |
Feb 18, 2015 | 85.08 | 85.34 | 83.67 | 85.21 | 1,446,489 | -0.16(-0.19%) |
Feb 17, 2015 | 84.01 | 85.54 | 83.34 | 85.37 | 2,063,511 | +1.36(+1.62%) |
Feb 13, 2015 | 83.29 | 84.01 | 84.01 | 84.01 | 1,864,200 | +1.12(+1.35%) |
Feb 12, 2015 | 81.58 | 83.52 | 81.37 | 82.89 | 1,731,135 | +1.57(+1.93%) |
Feb 11, 2015 | 81.25 | 82.09 | 80.63 | 81.32 | 1,273,339 | +0.21(+0.26%) |
Feb 10, 2015 | 79.79 | 81.14 | 79.33 | 81.11 | 1,474,090 | +1.65(+2.08%) |
Feb 09, 2015 | 79.34 | 79.89 | 79.02 | 79.46 | 1,291,307 | -0.23(-0.29%) |
Feb 06, 2015 | 79.00 | 79.90 | 77.02 | 79.69 | 1,272,630 | +0.36(+0.45%) |
Feb 05, 2015 | 78.27 | 79.60 | 77.85 | 79.33 | 1,806,270 | +1.76(+2.27%) |
Feb 04, 2015 | 79.18 | 79.32 | 77.23 | 77.57 | 3,028,716 | -1.83(-2.30%) |
Feb 03, 2015 | 81.00 | 81.96 | 78.21 | 79.40 | 4,113,453 | -1.22(-1.51%) |
Feb 02, 2015 | 80.34 | 81.10 | 78.75 | 80.62 | 3,236,193 | +1.01(+1.27%) |
Jan 30, 2015 | 81.08 | 81.35 | 79.03 | 79.61 | 5,061,529 | -2.03(-2.49%) |
Jan 29, 2015 | 81.27 | 82.56 | 80.81 | 81.64 | 5,235,145 | +0.45(+0.55%) |
Jan 28, 2015 | 79.96 | 82.88 | 79.60 | 81.19 | 5,099,943 | +1.46(+1.84%) |
Jan 27, 2015 | 78.64 | 80.50 | 78.10 | 79.73 | 3,736,997 | +0.58(+0.73%) |
Jan 26, 2015 | 78.61 | 80.30 | 78.51 | 79.15 | 30,131,432 | +0.28(+0.36%) |
Jan 23, 2015 | 80.27 | 80.27 | 78.48 | 78.87 | 1,947,261 | -1.15(-1.44%) |
Jan 22, 2015 | 81.20 | 81.50 | 79.53 | 80.02 | 3,890,628 | +0.20(+0.25%) |
Jan 21, 2015 | 80.66 | 81.34 | 79.30 | 79.82 | 2,303,151 | -1.22(-1.51%) |
Jan 20, 2015 | 80.44 | 81.24 | 79.57 | 81.04 | 2,586,491 | +1.05(+1.31%) |
Jan 16, 2015 | 77.71 | 80.10 | 77.70 | 79.99 | 1,832,289 | +1.91(+2.45%) |
Jan 15, 2015 | 79.26 | 79.72 | 77.92 | 78.08 | 1,691,553 | -1.01(-1.28%) |
Jan 14, 2015 | 78.89 | 79.85 | 77.95 | 79.09 | 1,624,686 | -0.78(-0.98%) |
Jan 13, 2015 | 78.73 | 80.17 | 78.17 | 79.87 | 3,080,485 | +1.91(+2.45%) |
Jan 12, 2015 | 77.99 | 79.21 | 77.40 | 77.96 | 1,301,508 | +0.00(+0.00%) |
Jan 09, 2015 | 78.83 | 78.96 | 77.01 | 77.96 | 1,393,850 | -0.26(-0.33%) |
Jan 08, 2015 | 77.90 | 79.95 | 77.03 | 78.22 | 3,995,868 | +1.24(+1.61%) |
Jan 07, 2015 | 74.30 | 77.19 | 74.12 | 76.98 | 3,495,123 | +3.12(+4.22%) |
Jan 06, 2015 | 72.15 | 74.32 | 71.87 | 73.86 | 2,352,322 | +1.89(+2.63%) |
Jan 05, 2015 | 71.80 | 72.29 | 70.62 | 71.97 | 1,582,005 | -0.18(-0.25%) |