Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 98.50 | 99.29 | 98.16 | 99.10 | 1,156,717 | +0.09(+0.09%) |
Mar 30, 2015 | 97.95 | 99.51 | 97.79 | 99.00 | 842,543 | +1.49(+1.53%) |
Mar 27, 2015 | 96.81 | 97.61 | 96.20 | 97.51 | 1,243,465 | +0.67(+0.69%) |
Mar 26, 2015 | 96.23 | 96.23 | 95.53 | 96.84 | 883,716 | +0.62(+0.64%) |
Mar 25, 2015 | 98.32 | 98.33 | 96.23 | 96.23 | 1,213,189 | -2.11(-2.15%) |
Mar 24, 2015 | 99.31 | 99.39 | 97.96 | 98.34 | 1,989,806 | -1.01(-1.02%) |
Mar 23, 2015 | 99.88 | 101.11 | 99.28 | 99.36 | 2,196,275 | -0.52(-0.52%) |
Mar 20, 2015 | 99.21 | 100.10 | 98.93 | 99.88 | 1,155,275 | +1.20(+1.22%) |
Mar 19, 2015 | 98.66 | 99.07 | 97.72 | 98.68 | 849,095 | -0.48(-0.48%) |
Mar 18, 2015 | 98.75 | 99.71 | 98.31 | 99.15 | 1,380,942 | +0.29(+0.29%) |
Mar 17, 2015 | 97.76 | 98.86 | 97.51 | 98.86 | 1,155,054 | +0.55(+0.56%) |
Mar 16, 2015 | 98.25 | 98.33 | 97.54 | 98.32 | 972,395 | +0.61(+0.62%) |
Mar 13, 2015 | 98.01 | 98.07 | 96.91 | 97.71 | 683,165 | -0.33(-0.33%) |
Mar 12, 2015 | 95.44 | 98.13 | 95.44 | 98.04 | 1,214,890 | +3.11(+3.27%) |
Mar 11, 2015 | 94.86 | 95.23 | 94.54 | 94.93 | 1,058,756 | +0.29(+0.31%) |
Mar 10, 2015 | 96.37 | 96.37 | 94.64 | 94.64 | 841,537 | -2.48(-2.55%) |
Mar 09, 2015 | 96.79 | 97.40 | 96.37 | 97.12 | 799,068 | +0.03(+0.03%) |
Mar 06, 2015 | 96.21 | 98.29 | 96.12 | 97.09 | 1,444,218 | +0.94(+0.98%) |
Mar 05, 2015 | 95.70 | 96.19 | 94.84 | 96.15 | 928,892 | +0.60(+0.63%) |
Mar 04, 2015 | 95.16 | 95.61 | 94.84 | 95.55 | 760,397 | -0.22(-0.23%) |
Mar 03, 2015 | 95.43 | 95.70 | 95.24 | 95.77 | 821,575 | -0.03(-0.03%) |
Mar 02, 2015 | 94.42 | 95.98 | 94.28 | 95.80 | 962,992 | +1.38(+1.46%) |
Feb 27, 2015 | 94.63 | 94.95 | 94.06 | 94.42 | 769,405 | -0.27(-0.29%) |
Feb 26, 2015 | 94.31 | 94.77 | 94.07 | 94.69 | 1,219,402 | +0.38(+0.41%) |
Feb 25, 2015 | 94.42 | 94.43 | 93.80 | 94.31 | 850,236 | -0.02(-0.02%) |
Feb 24, 2015 | 93.94 | 94.88 | 93.86 | 94.32 | 1,124,954 | +0.29(+0.31%) |
Feb 23, 2015 | 93.91 | 94.16 | 93.41 | 94.03 | 603,382 | -0.11(-0.12%) |
Feb 20, 2015 | 93.66 | 94.34 | 92.68 | 94.14 | 1,602,211 | +0.10(+0.11%) |
Feb 19, 2015 | 94.36 | 94.64 | 93.36 | 94.03 | 914,771 | -0.38(-0.40%) |
Feb 18, 2015 | 95.97 | 96.12 | 94.21 | 94.42 | 999,136 | -1.81(-1.88%) |
Feb 17, 2015 | 96.11 | 96.82 | 95.42 | 96.22 | 814,066 | +0.10(+0.10%) |
Feb 13, 2015 | 95.87 | 96.12 | 96.12 | 96.12 | 963,131 | +0.40(+0.42%) |
Feb 12, 2015 | 93.83 | 95.74 | 93.74 | 95.72 | 1,022,810 | +2.21(+2.36%) |
Feb 11, 2015 | 93.63 | 93.90 | 92.92 | 93.51 | 541,033 | -0.48(-0.51%) |
Feb 10, 2015 | 94.19 | 94.21 | 93.19 | 93.99 | 531,236 | +0.43(+0.46%) |
Feb 09, 2015 | 93.62 | 94.20 | 93.03 | 93.56 | 602,909 | -0.81(-0.86%) |
Feb 06, 2015 | 94.11 | 96.12 | 93.30 | 94.38 | 1,085,058 | +1.70(+1.83%) |
Feb 05, 2015 | 92.30 | 92.80 | 92.18 | 92.68 | 992,552 | +0.68(+0.73%) |
Feb 04, 2015 | 91.44 | 92.75 | 91.34 | 92.00 | 1,116,850 | +0.23(+0.25%) |
Feb 03, 2015 | 89.99 | 91.82 | 89.99 | 91.77 | 910,111 | +2.13(+2.37%) |
Feb 02, 2015 | 88.45 | 89.79 | 87.83 | 89.64 | 1,255,516 | +1.85(+2.11%) |
Jan 30, 2015 | 88.15 | 89.23 | 87.71 | 87.79 | 1,334,380 | -1.74(-1.94%) |
Jan 29, 2015 | 88.15 | 89.60 | 87.88 | 89.53 | 877,262 | +1.30(+1.48%) |
Jan 28, 2015 | 90.38 | 90.71 | 88.22 | 88.22 | 1,427,961 | -1.89(-2.09%) |
Jan 27, 2015 | 89.64 | 90.69 | 89.32 | 90.11 | 1,067,994 | -0.58(-0.64%) |
Jan 26, 2015 | 89.22 | 90.70 | 88.64 | 90.69 | 776,639 | +1.30(+1.46%) |
Jan 23, 2015 | 90.45 | 90.94 | 89.36 | 89.39 | 570,013 | -1.48(-1.63%) |
Jan 22, 2015 | 87.50 | 91.18 | 87.43 | 90.87 | 1,248,673 | +3.76(+4.32%) |
Jan 21, 2015 | 87.28 | 88.25 | 86.72 | 87.11 | 1,409,137 | -0.45(-0.51%) |
Jan 20, 2015 | 89.41 | 90.70 | 87.39 | 87.56 | 1,306,405 | -1.68(-1.89%) |
Jan 16, 2015 | 88.44 | 89.87 | 88.22 | 89.24 | 1,589,116 | +0.50(+0.57%) |
Jan 15, 2015 | 89.12 | 90.32 | 88.19 | 88.74 | 1,315,623 | -0.72(-0.81%) |
Jan 14, 2015 | 90.79 | 91.47 | 87.63 | 89.46 | 1,747,702 | -2.75(-2.98%) |
Jan 13, 2015 | 92.18 | 92.96 | 91.74 | 92.20 | 2,195,876 | +0.61(+0.66%) |
Jan 12, 2015 | 92.20 | 92.20 | 90.74 | 91.60 | 1,494,904 | -0.61(-0.66%) |
Jan 09, 2015 | 94.02 | 94.02 | 92.20 | 92.20 | 751,023 | -1.89(-2.01%) |
Jan 08, 2015 | 93.17 | 94.35 | 92.78 | 94.10 | 970,700 | +1.87(+2.03%) |
Jan 07, 2015 | 92.97 | 93.19 | 91.22 | 92.23 | 964,363 | +0.19(+0.21%) |
Jan 06, 2015 | 94.28 | 94.38 | 91.48 | 92.03 | 1,146,700 | -2.11(-2.24%) |
Jan 05, 2015 | 96.50 | 96.58 | 93.92 | 94.14 | 855,626 | -3.13(-3.22%) |