Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 101.92 | 104.28 | 101.92 | 103.03 | 266,811 | -0.36(-0.35%) |
Mar 30, 2015 | 101.56 | 103.75 | 101.25 | 103.39 | 458,957 | +0.74(+0.72%) |
Mar 27, 2015 | 100.90 | 104.25 | 100.90 | 102.65 | 557,912 | +4.71(+4.81%) |
Mar 26, 2015 | 98.41 | 98.66 | 97.42 | 97.93 | 246,195 | -0.04(-0.04%) |
Mar 25, 2015 | 98.00 | 98.73 | 97.43 | 97.98 | 243,573 | +0.65(+0.66%) |
Mar 24, 2015 | 97.39 | 97.65 | 96.99 | 97.33 | 204,023 | -0.29(-0.30%) |
Mar 23, 2015 | 98.43 | 98.85 | 97.56 | 97.62 | 258,013 | -1.66(-1.68%) |
Mar 20, 2015 | 99.12 | 100.31 | 99.03 | 99.28 | 169,442 | +0.68(+0.69%) |
Mar 19, 2015 | 98.40 | 99.01 | 98.06 | 98.61 | 92,748 | -1.08(-1.09%) |
Mar 18, 2015 | 96.51 | 100.41 | 96.50 | 99.69 | 244,371 | +3.24(+3.36%) |
Mar 17, 2015 | 95.11 | 96.75 | 94.97 | 96.45 | 131,918 | +0.07(+0.08%) |
Mar 16, 2015 | 96.68 | 96.68 | 95.23 | 96.38 | 311,258 | +1.01(+1.06%) |
Mar 13, 2015 | 96.12 | 96.42 | 94.80 | 95.37 | 335,917 | -1.02(-1.06%) |
Mar 12, 2015 | 97.92 | 98.48 | 96.16 | 96.39 | 360,599 | -0.70(-0.73%) |
Mar 11, 2015 | 97.50 | 97.55 | 96.25 | 97.10 | 134,816 | -0.05(-0.05%) |
Mar 10, 2015 | 98.70 | 98.80 | 97.10 | 97.15 | 242,411 | -4.10(-4.05%) |
Mar 09, 2015 | 101.67 | 102.09 | 100.92 | 101.25 | 177,020 | +0.30(+0.30%) |
Mar 06, 2015 | 101.67 | 102.10 | 100.11 | 100.95 | 188,514 | -0.75(-0.74%) |
Mar 05, 2015 | 102.35 | 102.35 | 101.59 | 101.69 | 174,405 | -1.03(-1.00%) |
Mar 04, 2015 | 102.61 | 102.94 | 101.49 | 102.72 | 209,921 | -1.13(-1.09%) |
Mar 03, 2015 | 103.73 | 103.98 | 103.14 | 103.85 | 197,806 | +0.01(+0.01%) |
Mar 02, 2015 | 104.20 | 104.29 | 103.45 | 103.85 | 222,515 | -0.69(-0.66%) |
Feb 27, 2015 | 103.79 | 105.48 | 103.45 | 104.54 | 267,831 | +1.58(+1.53%) |
Feb 26, 2015 | 103.86 | 104.42 | 102.42 | 102.96 | 157,354 | +0.15(+0.15%) |
Feb 25, 2015 | 103.00 | 103.09 | 101.89 | 102.81 | 210,857 | -0.60(-0.58%) |
Feb 24, 2015 | 103.48 | 104.03 | 103.05 | 103.41 | 200,709 | +0.42(+0.41%) |
Feb 23, 2015 | 103.10 | 103.60 | 102.16 | 102.99 | 199,860 | -2.41(-2.29%) |
Feb 20, 2015 | 105.07 | 105.42 | 104.37 | 105.40 | 149,515 | +0.23(+0.21%) |
Feb 19, 2015 | 104.49 | 106.31 | 104.38 | 105.17 | 189,921 | -0.76(-0.71%) |
Feb 18, 2015 | 105.66 | 106.70 | 105.34 | 105.93 | 247,215 | +0.44(+0.41%) |
Feb 17, 2015 | 104.24 | 106.06 | 103.08 | 105.50 | 375,748 | +1.48(+1.42%) |
Feb 13, 2015 | 103.64 | 104.02 | 104.02 | 104.02 | 181,844 | +2.28(+2.24%) |
Feb 12, 2015 | 101.56 | 102.76 | 101.26 | 101.74 | 282,893 | +0.57(+0.56%) |
Feb 11, 2015 | 101.02 | 101.59 | 100.21 | 101.17 | 144,113 | -0.89(-0.88%) |
Feb 10, 2015 | 103.62 | 103.62 | 101.30 | 102.07 | 277,910 | -1.29(-1.25%) |
Feb 09, 2015 | 102.65 | 104.31 | 102.65 | 103.36 | 173,652 | +1.16(+1.14%) |
Feb 06, 2015 | 102.28 | 103.54 | 102.08 | 102.20 | 223,761 | -1.55(-1.50%) |
Feb 05, 2015 | 103.29 | 104.02 | 102.78 | 103.75 | 310,019 | -0.14(-0.13%) |
Feb 04, 2015 | 105.33 | 106.03 | 103.45 | 103.89 | 429,431 | -0.57(-0.54%) |
Feb 03, 2015 | 100.77 | 105.32 | 100.34 | 104.46 | 858,166 | +5.50(+5.56%) |
Feb 02, 2015 | 97.64 | 99.01 | 97.54 | 98.96 | 287,755 | +2.23(+2.31%) |
Jan 30, 2015 | 95.16 | 97.47 | 94.92 | 96.73 | 263,181 | +0.84(+0.87%) |
Jan 29, 2015 | 96.00 | 96.37 | 94.63 | 95.89 | 207,057 | +0.07(+0.08%) |
Jan 28, 2015 | 97.82 | 97.82 | 95.61 | 95.82 | 297,896 | -2.95(-2.99%) |
Jan 27, 2015 | 97.96 | 99.33 | 97.96 | 98.77 | 232,913 | -1.24(-1.24%) |
Jan 26, 2015 | 99.25 | 100.73 | 99.24 | 100.00 | 291,166 | -0.25(-0.25%) |
Jan 23, 2015 | 100.11 | 101.24 | 99.65 | 100.25 | 256,477 | -0.63(-0.63%) |
Jan 22, 2015 | 100.43 | 100.97 | 98.86 | 100.88 | 295,476 | +0.62(+0.62%) |
Jan 21, 2015 | 99.07 | 100.98 | 98.78 | 100.26 | 258,025 | +0.97(+0.98%) |
Jan 20, 2015 | 99.15 | 99.56 | 97.91 | 99.29 | 257,325 | -0.41(-0.41%) |
Jan 16, 2015 | 97.01 | 99.70 | 95.41 | 99.70 | 317,895 | +2.35(+2.42%) |
Jan 15, 2015 | 98.32 | 99.32 | 97.18 | 97.34 | 199,267 | -0.98(-1.00%) |
Jan 14, 2015 | 97.47 | 98.51 | 95.84 | 98.32 | 268,399 | -0.58(-0.59%) |
Jan 13, 2015 | 98.80 | 99.43 | 97.18 | 98.91 | 256,778 | +0.77(+0.78%) |
Jan 12, 2015 | 98.90 | 99.35 | 97.60 | 98.14 | 381,477 | -0.79(-0.80%) |
Jan 09, 2015 | 99.27 | 99.62 | 98.14 | 98.93 | 221,289 | +0.22(+0.22%) |
Jan 08, 2015 | 98.11 | 99.48 | 97.97 | 98.71 | 164,685 | +1.39(+1.43%) |
Jan 07, 2015 | 97.45 | 98.33 | 96.64 | 97.32 | 286,479 | +3.08(+3.27%) |
Jan 06, 2015 | 96.08 | 96.10 | 93.61 | 94.24 | 309,052 | -2.22(-2.30%) |
Jan 05, 2015 | 98.30 | 98.97 | 95.71 | 96.46 | 453,985 | -2.16(-2.19%) |