Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 92.41 | 93.05 | 91.94 | 92.61 | 1,361,720 | -0.60(-0.64%) |
Mar 30, 2015 | 92.55 | 93.64 | 92.42 | 93.21 | 1,156,886 | +1.09(+1.18%) |
Mar 27, 2015 | 92.07 | 92.46 | 91.74 | 92.12 | 1,475,757 | +0.24(+0.26%) |
Mar 26, 2015 | 91.54 | 92.39 | 91.54 | 91.88 | 1,305,546 | -0.27(-0.30%) |
Mar 25, 2015 | 92.68 | 93.31 | 92.16 | 92.16 | 1,418,988 | -0.63(-0.68%) |
Mar 24, 2015 | 93.43 | 93.89 | 92.78 | 92.78 | 1,250,309 | -0.98(-1.05%) |
Mar 23, 2015 | 94.01 | 94.72 | 93.77 | 93.77 | 2,957,914 | +0.00(+0.00%) |
Mar 20, 2015 | 93.84 | 94.26 | 93.66 | 93.77 | 4,558,340 | -0.12(-0.12%) |
Mar 19, 2015 | 94.71 | 95.02 | 93.67 | 93.88 | 1,882,188 | -0.88(-0.93%) |
Mar 18, 2015 | 93.57 | 95.19 | 93.02 | 94.77 | 1,888,624 | +1.15(+1.23%) |
Mar 17, 2015 | 93.60 | 94.00 | 93.07 | 93.62 | 1,511,672 | -0.53(-0.56%) |
Mar 16, 2015 | 92.61 | 94.28 | 92.40 | 94.15 | 1,533,290 | +1.87(+2.02%) |
Mar 13, 2015 | 92.93 | 93.05 | 91.79 | 92.28 | 1,601,047 | -0.78(-0.84%) |
Mar 12, 2015 | 92.10 | 93.16 | 92.01 | 93.06 | 1,092,341 | +1.54(+1.69%) |
Mar 11, 2015 | 90.93 | 91.81 | 90.93 | 91.52 | 1,064,763 | +0.59(+0.64%) |
Mar 10, 2015 | 92.29 | 92.50 | 90.93 | 90.93 | 1,365,970 | -2.25(-2.41%) |
Mar 09, 2015 | 92.62 | 93.46 | 92.43 | 93.18 | 965,503 | +0.70(+0.76%) |
Mar 06, 2015 | 93.39 | 93.99 | 92.33 | 92.48 | 1,787,750 | -1.00(-1.07%) |
Mar 05, 2015 | 92.99 | 93.60 | 92.84 | 93.48 | 1,001,416 | +0.49(+0.52%) |
Mar 04, 2015 | 93.94 | 94.01 | 92.78 | 92.99 | 1,556,501 | -1.02(-1.08%) |
Mar 03, 2015 | 94.02 | 94.53 | 93.64 | 94.01 | 1,382,396 | -0.45(-0.47%) |
Mar 02, 2015 | 94.15 | 94.70 | 93.82 | 94.45 | 1,501,124 | +0.30(+0.32%) |
Feb 27, 2015 | 94.98 | 95.06 | 94.14 | 94.15 | 1,629,628 | -0.64(-0.67%) |
Feb 26, 2015 | 94.24 | 94.87 | 94.11 | 94.79 | 1,312,146 | +0.45(+0.48%) |
Feb 25, 2015 | 94.18 | 94.91 | 94.18 | 94.34 | 1,417,821 | -0.23(-0.24%) |
Feb 24, 2015 | 93.70 | 94.72 | 93.58 | 94.57 | 1,703,971 | +0.78(+0.84%) |
Feb 23, 2015 | 94.34 | 94.41 | 93.44 | 93.78 | 1,590,062 | -0.78(-0.82%) |
Feb 20, 2015 | 93.80 | 94.75 | 93.30 | 94.56 | 1,504,146 | +0.48(+0.51%) |
Feb 19, 2015 | 93.73 | 94.38 | 93.49 | 94.08 | 929,944 | +0.17(+0.18%) |
Feb 18, 2015 | 94.07 | 94.14 | 93.36 | 93.91 | 1,047,936 | -0.17(-0.18%) |
Feb 17, 2015 | 93.78 | 94.44 | 93.27 | 94.07 | 1,486,855 | +0.71(+0.76%) |
Feb 13, 2015 | 92.89 | 93.36 | 93.36 | 93.36 | 736,819 | +0.07(+0.08%) |
Feb 12, 2015 | 92.93 | 93.37 | 92.75 | 93.29 | 983,773 | +0.41(+0.44%) |
Feb 11, 2015 | 92.47 | 93.16 | 92.22 | 92.87 | 944,553 | +0.59(+0.64%) |
Feb 10, 2015 | 93.32 | 93.32 | 92.19 | 92.29 | 1,469,416 | -0.18(-0.20%) |
Feb 09, 2015 | 92.55 | 92.96 | 92.26 | 92.47 | 1,041,043 | -0.75(-0.81%) |
Feb 06, 2015 | 93.74 | 94.01 | 93.06 | 93.22 | 1,566,740 | -0.18(-0.19%) |
Feb 05, 2015 | 91.86 | 93.62 | 91.58 | 93.40 | 1,674,926 | +1.22(+1.33%) |
Feb 04, 2015 | 91.55 | 92.74 | 91.20 | 92.18 | 1,827,190 | +0.50(+0.55%) |
Feb 03, 2015 | 90.88 | 91.72 | 90.45 | 91.68 | 1,526,403 | +1.40(+1.56%) |
Feb 02, 2015 | 89.11 | 90.38 | 88.56 | 90.27 | 2,089,859 | +1.11(+1.25%) |
Jan 30, 2015 | 90.17 | 90.55 | 89.08 | 89.16 | 2,649,321 | -1.79(-1.97%) |
Jan 29, 2015 | 90.50 | 91.01 | 89.55 | 90.95 | 1,797,541 | +0.69(+0.76%) |
Jan 28, 2015 | 92.52 | 93.23 | 90.19 | 90.27 | 2,433,822 | -1.65(-1.80%) |
Jan 27, 2015 | 92.83 | 92.88 | 91.91 | 91.92 | 1,934,208 | -1.32(-1.42%) |
Jan 26, 2015 | 92.90 | 93.50 | 92.45 | 93.24 | 1,431,188 | +0.02(+0.02%) |
Jan 23, 2015 | 93.73 | 93.91 | 93.00 | 93.22 | 1,307,326 | -0.45(-0.48%) |
Jan 22, 2015 | 92.23 | 93.80 | 91.47 | 93.68 | 2,228,372 | +2.39(+2.61%) |
Jan 21, 2015 | 91.11 | 91.73 | 90.47 | 91.29 | 1,456,411 | +0.06(+0.06%) |
Jan 20, 2015 | 92.61 | 92.80 | 90.71 | 91.23 | 1,687,020 | -1.06(-1.15%) |
Jan 16, 2015 | 90.56 | 92.35 | 90.56 | 92.29 | 1,776,109 | +1.59(+1.76%) |
Jan 15, 2015 | 91.23 | 91.87 | 90.50 | 90.69 | 1,630,327 | -0.02(-0.03%) |
Jan 14, 2015 | 88.78 | 91.50 | 88.78 | 90.72 | 2,109,838 | -1.92(-2.07%) |
Jan 13, 2015 | 93.44 | 94.34 | 92.20 | 92.64 | 1,956,197 | +0.14(+0.15%) |
Jan 12, 2015 | 93.48 | 94.00 | 92.14 | 92.49 | 1,467,373 | -1.13(-1.21%) |
Jan 09, 2015 | 94.63 | 95.00 | 93.49 | 93.63 | 1,633,489 | -1.35(-1.42%) |
Jan 08, 2015 | 94.14 | 95.18 | 93.98 | 94.97 | 1,633,215 | +1.51(+1.62%) |
Jan 07, 2015 | 92.99 | 93.54 | 92.38 | 93.46 | 1,901,416 | +1.31(+1.42%) |
Jan 06, 2015 | 93.37 | 93.49 | 91.74 | 92.15 | 2,141,643 | -0.82(-0.88%) |
Jan 05, 2015 | 94.73 | 94.73 | 92.71 | 92.97 | 1,857,170 | -1.54(-1.63%) |