Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 97.62 | 98.41 | 97.29 | 98.22 | 1,167,110 | +0.09(+0.09%) |
Mar 30, 2015 | 97.08 | 98.62 | 96.92 | 98.12 | 850,113 | +1.48(+1.53%) |
Mar 27, 2015 | 95.95 | 96.75 | 95.34 | 96.65 | 1,254,638 | +0.67(+0.69%) |
Mar 26, 2015 | 95.38 | 95.38 | 94.68 | 95.98 | 891,656 | +0.61(+0.64%) |
Mar 25, 2015 | 97.44 | 97.46 | 95.37 | 95.37 | 1,224,090 | -2.10(-2.15%) |
Mar 24, 2015 | 98.42 | 98.50 | 97.09 | 97.47 | 2,007,685 | -1.01(-1.02%) |
Mar 23, 2015 | 98.99 | 100.21 | 98.40 | 98.47 | 2,216,009 | -0.52(-0.52%) |
Mar 20, 2015 | 98.33 | 99.21 | 98.05 | 98.99 | 1,165,656 | +1.19(+1.22%) |
Mar 19, 2015 | 97.78 | 98.19 | 96.85 | 97.80 | 856,724 | -0.47(-0.48%) |
Mar 18, 2015 | 97.87 | 98.83 | 97.43 | 98.27 | 1,393,350 | +0.29(+0.29%) |
Mar 17, 2015 | 96.89 | 97.98 | 96.64 | 97.98 | 1,165,432 | +0.54(+0.56%) |
Mar 16, 2015 | 97.37 | 97.46 | 96.68 | 97.44 | 981,132 | +0.60(+0.62%) |
Mar 13, 2015 | 97.14 | 97.19 | 96.05 | 96.84 | 689,303 | -0.32(-0.33%) |
Mar 12, 2015 | 94.59 | 97.26 | 94.59 | 97.16 | 1,225,806 | +3.08(+3.27%) |
Mar 11, 2015 | 94.02 | 94.38 | 93.70 | 94.09 | 1,068,269 | +0.29(+0.31%) |
Mar 10, 2015 | 95.52 | 95.52 | 93.80 | 93.80 | 849,098 | -2.46(-2.55%) |
Mar 09, 2015 | 95.93 | 96.53 | 95.51 | 96.26 | 806,248 | +0.03(+0.03%) |
Mar 06, 2015 | 95.35 | 97.41 | 95.27 | 96.23 | 1,457,195 | +0.94(+0.98%) |
Mar 05, 2015 | 94.84 | 95.33 | 94.00 | 95.29 | 937,238 | +0.60(+0.63%) |
Mar 04, 2015 | 94.31 | 94.76 | 94.00 | 94.70 | 767,229 | -0.22(-0.23%) |
Mar 03, 2015 | 94.58 | 94.84 | 94.39 | 94.91 | 828,957 | -0.03(-0.03%) |
Mar 02, 2015 | 93.58 | 95.13 | 93.44 | 94.94 | 971,644 | +1.37(+1.46%) |
Feb 27, 2015 | 93.79 | 94.11 | 93.23 | 93.58 | 776,318 | -0.27(-0.29%) |
Feb 26, 2015 | 93.47 | 93.93 | 93.23 | 93.85 | 1,230,359 | +0.38(+0.41%) |
Feb 25, 2015 | 93.57 | 93.59 | 92.97 | 93.47 | 857,876 | -0.02(-0.02%) |
Feb 24, 2015 | 93.11 | 94.04 | 93.03 | 93.48 | 1,135,062 | +0.29(+0.31%) |
Feb 23, 2015 | 93.07 | 93.32 | 92.58 | 93.19 | 608,804 | -0.11(-0.12%) |
Feb 20, 2015 | 92.83 | 93.50 | 91.85 | 93.30 | 1,616,607 | +0.10(+0.11%) |
Feb 19, 2015 | 93.52 | 93.80 | 92.53 | 93.20 | 922,990 | -0.38(-0.40%) |
Feb 18, 2015 | 95.11 | 95.27 | 93.37 | 93.57 | 1,008,114 | -1.79(-1.88%) |
Feb 17, 2015 | 95.26 | 95.96 | 94.57 | 95.37 | 821,380 | +0.10(+0.10%) |
Feb 13, 2015 | 95.02 | 95.27 | 95.27 | 95.27 | 971,785 | +0.40(+0.42%) |
Feb 12, 2015 | 93.00 | 94.89 | 92.91 | 94.87 | 1,032,000 | +2.19(+2.36%) |
Feb 11, 2015 | 92.80 | 93.06 | 92.09 | 92.67 | 545,894 | -0.48(-0.51%) |
Feb 10, 2015 | 93.35 | 93.37 | 92.36 | 93.15 | 536,010 | +0.42(+0.46%) |
Feb 09, 2015 | 92.78 | 93.36 | 92.20 | 92.73 | 608,326 | -0.81(-0.86%) |
Feb 06, 2015 | 93.27 | 95.27 | 92.47 | 93.54 | 1,094,807 | +1.68(+1.83%) |
Feb 05, 2015 | 91.48 | 91.98 | 91.36 | 91.85 | 1,001,470 | +0.67(+0.73%) |
Feb 04, 2015 | 90.62 | 91.92 | 90.52 | 91.18 | 1,126,885 | +0.23(+0.25%) |
Feb 03, 2015 | 89.19 | 91.00 | 89.19 | 90.95 | 918,288 | +2.11(+2.37%) |
Feb 02, 2015 | 87.66 | 88.99 | 87.05 | 88.85 | 1,266,797 | +1.84(+2.11%) |
Jan 30, 2015 | 87.37 | 88.43 | 86.93 | 87.01 | 1,346,369 | -1.72(-1.94%) |
Jan 29, 2015 | 87.36 | 88.80 | 87.09 | 88.73 | 885,145 | +1.29(+1.48%) |
Jan 28, 2015 | 89.58 | 89.90 | 87.44 | 87.44 | 1,440,791 | -1.87(-2.09%) |
Jan 27, 2015 | 88.84 | 89.88 | 88.52 | 89.31 | 1,077,590 | -0.58(-0.64%) |
Jan 26, 2015 | 88.42 | 89.89 | 87.85 | 89.88 | 783,617 | +1.29(+1.46%) |
Jan 23, 2015 | 89.65 | 90.13 | 88.57 | 88.59 | 575,135 | -1.47(-1.63%) |
Jan 22, 2015 | 86.72 | 90.37 | 86.65 | 90.06 | 1,259,892 | +3.73(+4.32%) |
Jan 21, 2015 | 86.50 | 87.46 | 85.95 | 86.33 | 1,421,799 | -0.45(-0.51%) |
Jan 20, 2015 | 88.62 | 89.89 | 86.61 | 86.78 | 1,318,143 | -1.67(-1.89%) |
Jan 16, 2015 | 87.65 | 89.07 | 87.43 | 88.45 | 1,603,394 | +0.50(+0.57%) |
Jan 15, 2015 | 88.32 | 89.52 | 87.41 | 87.95 | 1,327,444 | -0.72(-0.81%) |
Jan 14, 2015 | 89.98 | 90.65 | 86.85 | 88.66 | 1,763,405 | -2.72(-2.98%) |
Jan 13, 2015 | 91.36 | 92.14 | 90.92 | 91.38 | 2,215,606 | +0.60(+0.66%) |
Jan 12, 2015 | 91.38 | 91.38 | 89.93 | 90.78 | 1,508,336 | -0.60(-0.66%) |
Jan 09, 2015 | 93.18 | 93.18 | 91.38 | 91.38 | 757,771 | -1.88(-2.01%) |
Jan 08, 2015 | 92.34 | 93.51 | 91.95 | 93.26 | 979,422 | +1.85(+2.03%) |
Jan 07, 2015 | 92.14 | 92.36 | 90.41 | 91.41 | 973,028 | +0.19(+0.21%) |
Jan 06, 2015 | 93.44 | 93.54 | 90.67 | 91.21 | 1,157,003 | -2.09(-2.24%) |
Jan 05, 2015 | 95.64 | 95.72 | 93.08 | 93.31 | 863,313 | -3.11(-3.22%) |