Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 91.48 | 91.48 | 90.23 | 90.90 | 125,507 | -0.77(-0.84%) |
Mar 30, 2015 | 91.13 | 92.31 | 90.78 | 91.67 | 61,652 | +1.23(+1.36%) |
Mar 27, 2015 | 90.12 | 90.56 | 89.30 | 90.44 | 104,602 | +0.57(+0.63%) |
Mar 26, 2015 | 89.78 | 90.59 | 89.13 | 89.87 | 108,292 | +0.02(+0.02%) |
Mar 25, 2015 | 90.90 | 91.55 | 89.26 | 89.85 | 71,189 | -1.05(-1.16%) |
Mar 24, 2015 | 90.00 | 90.99 | 89.52 | 90.90 | 183,512 | +3.33(+3.80%) |
Mar 23, 2015 | 87.62 | 88.56 | 87.09 | 87.57 | 97,110 | +0.10(+0.11%) |
Mar 20, 2015 | 88.33 | 88.58 | 86.95 | 87.47 | 136,966 | -0.32(-0.36%) |
Mar 19, 2015 | 86.16 | 87.94 | 85.69 | 87.79 | 75,062 | +1.68(+1.95%) |
Mar 18, 2015 | 85.19 | 86.86 | 84.66 | 86.11 | 108,445 | -0.04(-0.05%) |
Mar 17, 2015 | 86.60 | 86.72 | 85.63 | 86.15 | 101,933 | -0.37(-0.43%) |
Mar 16, 2015 | 86.72 | 87.39 | 85.91 | 86.52 | 115,680 | -0.61(-0.70%) |
Mar 13, 2015 | 88.00 | 88.00 | 84.96 | 87.13 | 72,822 | -0.72(-0.82%) |
Mar 12, 2015 | 88.65 | 89.01 | 87.11 | 87.85 | 90,971 | -0.91(-1.03%) |
Mar 11, 2015 | 86.21 | 90.48 | 85.01 | 88.76 | 186,004 | +3.34(+3.91%) |
Mar 10, 2015 | 86.02 | 86.66 | 83.44 | 85.42 | 69,180 | -2.10(-2.40%) |
Mar 09, 2015 | 87.09 | 87.79 | 85.97 | 87.52 | 58,339 | +0.94(+1.09%) |
Mar 06, 2015 | 87.11 | 87.23 | 86.18 | 86.58 | 66,716 | -1.02(-1.16%) |
Mar 05, 2015 | 88.42 | 88.45 | 87.26 | 87.60 | 83,456 | +0.10(+0.11%) |
Mar 04, 2015 | 87.30 | 88.80 | 87.04 | 87.50 | 72,108 | -0.45(-0.51%) |
Mar 03, 2015 | 88.40 | 88.48 | 87.53 | 87.95 | 53,685 | -0.47(-0.53%) |
Mar 02, 2015 | 86.88 | 88.62 | 86.77 | 88.42 | 37,891 | +1.76(+2.03%) |
Feb 27, 2015 | 85.96 | 87.51 | 85.66 | 86.66 | 57,236 | +0.25(+0.29%) |
Feb 26, 2015 | 85.19 | 86.42 | 84.85 | 86.41 | 64,868 | +0.92(+1.08%) |
Feb 25, 2015 | 85.49 | 85.97 | 84.87 | 85.49 | 75,826 | -0.13(-0.15%) |
Feb 24, 2015 | 85.90 | 89.04 | 85.09 | 85.62 | 36,575 | -0.49(-0.57%) |
Feb 23, 2015 | 84.96 | 86.11 | 84.41 | 86.11 | 39,055 | +1.13(+1.33%) |
Feb 20, 2015 | 85.54 | 85.54 | 84.79 | 84.98 | 45,966 | -0.33(-0.39%) |
Feb 19, 2015 | 84.92 | 86.32 | 84.41 | 85.31 | 38,164 | -0.08(-0.09%) |
Feb 18, 2015 | 84.09 | 86.03 | 84.09 | 85.39 | 55,260 | +0.68(+0.80%) |
Feb 17, 2015 | 86.35 | 86.56 | 84.31 | 84.71 | 62,554 | -1.84(-2.13%) |
Feb 13, 2015 | 84.96 | 86.55 | 86.55 | 86.55 | 64,600 | +1.60(+1.88%) |
Feb 12, 2015 | 85.71 | 86.15 | 84.77 | 84.95 | 54,019 | -0.67(-0.78%) |
Feb 11, 2015 | 86.45 | 86.83 | 84.81 | 85.62 | 105,833 | -0.49(-0.57%) |
Feb 10, 2015 | 85.58 | 86.73 | 84.36 | 86.11 | 98,142 | +1.11(+1.31%) |
Feb 09, 2015 | 87.46 | 87.77 | 84.68 | 85.00 | 115,691 | -2.58(-2.95%) |
Feb 06, 2015 | 87.23 | 89.20 | 86.40 | 87.58 | 101,534 | +0.58(+0.67%) |
Feb 05, 2015 | 84.37 | 87.52 | 84.34 | 87.00 | 111,242 | +3.33(+3.98%) |
Feb 04, 2015 | 82.51 | 85.37 | 82.51 | 83.67 | 83,489 | +0.46(+0.55%) |
Feb 03, 2015 | 82.20 | 84.17 | 81.56 | 83.21 | 100,211 | +1.71(+2.10%) |
Feb 02, 2015 | 81.55 | 82.59 | 80.62 | 81.50 | 81,539 | -0.03(-0.04%) |
Jan 30, 2015 | 84.85 | 86.26 | 81.39 | 81.53 | 112,524 | -3.93(-4.60%) |
Jan 29, 2015 | 86.34 | 86.34 | 84.02 | 85.46 | 66,354 | +0.97(+1.15%) |
Jan 28, 2015 | 86.88 | 86.92 | 83.58 | 84.49 | 69,717 | -2.34(-2.69%) |
Jan 27, 2015 | 86.15 | 87.62 | 85.45 | 86.83 | 38,679 | -0.44(-0.50%) |
Jan 26, 2015 | 87.00 | 87.89 | 85.39 | 87.27 | 68,164 | +0.23(+0.26%) |
Jan 23, 2015 | 87.28 | 87.29 | 85.44 | 87.04 | 40,543 | +0.01(+0.01%) |
Jan 22, 2015 | 85.57 | 87.25 | 83.64 | 87.03 | 39,199 | +1.75(+2.05%) |
Jan 21, 2015 | 85.22 | 86.04 | 84.02 | 85.28 | 64,775 | -0.54(-0.63%) |
Jan 20, 2015 | 86.10 | 87.41 | 84.03 | 85.82 | 93,602 | -0.38(-0.44%) |
Jan 16, 2015 | 83.75 | 86.27 | 83.75 | 86.20 | 101,638 | +2.03(+2.41%) |
Jan 15, 2015 | 82.82 | 84.84 | 81.95 | 84.17 | 77,996 | +1.18(+1.42%) |
Jan 14, 2015 | 82.18 | 83.74 | 82.18 | 82.99 | 167,799 | -0.22(-0.26%) |
Jan 13, 2015 | 83.00 | 83.49 | 81.72 | 83.21 | 92,204 | +0.35(+0.42%) |
Jan 12, 2015 | 82.99 | 83.25 | 81.30 | 82.86 | 61,914 | +0.01(+0.01%) |
Jan 09, 2015 | 83.60 | 83.88 | 82.20 | 82.85 | 83,396 | -0.53(-0.64%) |
Jan 08, 2015 | 83.00 | 84.00 | 82.36 | 83.38 | 95,618 | +0.99(+1.20%) |
Jan 07, 2015 | 81.83 | 82.71 | 80.96 | 82.39 | 121,350 | +1.21(+1.49%) |
Jan 06, 2015 | 82.00 | 83.73 | 79.92 | 81.18 | 95,175 | -1.06(-1.29%) |
Jan 05, 2015 | 82.95 | 82.96 | 81.21 | 82.24 | 64,725 | -1.27(-1.52%) |