Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 97.46 | 97.78 | 97.46 | 97.61 | 9,701 | -0.09(-0.10%) |
Mar 30, 2015 | 97.68 | 98.07 | 97.68 | 97.71 | 1,157 | +0.60(+0.62%) |
Mar 27, 2015 | 97.10 | 97.30 | 97.09 | 97.11 | 5,018 | +0.26(+0.27%) |
Mar 26, 2015 | 96.73 | 96.85 | 96.71 | 96.85 | 1,737 | -2.63(-2.64%) |
Mar 25, 2015 | 99.83 | 99.83 | 99.26 | 99.48 | 1,907 | -1.55(-1.53%) |
Mar 24, 2015 | 100.87 | 101.03 | 100.74 | 101.03 | 2,040 | +1.01(+1.01%) |
Mar 23, 2015 | 100.20 | 100.37 | 100.02 | 100.02 | 5,178 | -0.33(-0.33%) |
Mar 20, 2015 | 100.37 | 101.03 | 100.35 | 100.35 | 3,350 | +1.19(+1.20%) |
Mar 19, 2015 | 99.19 | 99.19 | 99.16 | 99.16 | 1,082 | -1.81(-1.79%) |
Mar 18, 2015 | 100.65 | 101.10 | 100.64 | 100.97 | 1,836 | +2.05(+2.07%) |
Mar 17, 2015 | 98.36 | 99.07 | 98.36 | 98.92 | 1,117 | -0.18(-0.18%) |
Mar 16, 2015 | 99.05 | 99.10 | 99.05 | 99.10 | 1,336 | +1.56(+1.60%) |
Mar 13, 2015 | 97.89 | 97.89 | 97.54 | 97.54 | 1,825 | -0.60(-0.61%) |
Mar 12, 2015 | 98.48 | 98.48 | 98.14 | 98.14 | 1,074 | +1.67(+1.73%) |
Mar 11, 2015 | 96.90 | 96.90 | 96.31 | 96.47 | 2,338 | -0.21(-0.22%) |
Mar 10, 2015 | 97.57 | 97.76 | 96.56 | 96.68 | 2,835 | -2.09(-2.11%) |
Mar 09, 2015 | 99.17 | 99.17 | 98.77 | 98.77 | 2,003 | -0.29(-0.30%) |
Mar 06, 2015 | 99.21 | 99.21 | 98.74 | 99.06 | 2,066 | -1.47(-1.46%) |
Mar 05, 2015 | 100.97 | 101.03 | 100.53 | 100.53 | 2,391 | +0.43(+0.42%) |
Mar 04, 2015 | 99.63 | 100.17 | 99.63 | 100.10 | 4,214 | +0.45(+0.45%) |
Mar 03, 2015 | 100.36 | 99.65 | 99.65 | 3,146 | -0.79(-0.79%) | |
Mar 02, 2015 | 100.15 | 100.54 | 100.01 | 100.44 | 2,958 | -0.36(-0.36%) |
Feb 27, 2015 | 100.84 | 101.01 | 100.80 | 100.80 | 3,361 | +0.01(+0.01%) |
Feb 26, 2015 | 100.56 | 100.95 | 100.56 | 100.79 | 3,151 | -0.45(-0.44%) |
Feb 25, 2015 | 101.63 | 101.63 | 100.94 | 101.24 | 2,730 | -0.45(-0.44%) |
Feb 24, 2015 | 101.69 | 101.69 | 101.27 | 101.69 | 1,606 | +0.47(+0.46%) |
Feb 23, 2015 | 101.28 | 101.41 | 100.97 | 101.22 | 4,536 | +0.77(+0.77%) |
Feb 20, 2015 | 100.10 | 100.55 | 100.10 | 100.45 | 2,140 | +0.62(+0.62%) |
Feb 19, 2015 | 100.34 | 100.34 | 99.83 | 99.83 | 1,439 | +0.50(+0.50%) |
Feb 18, 2015 | 99.05 | 99.33 | 99.05 | 99.33 | 1,929 | -0.02(-0.02%) |
Feb 17, 2015 | 99.23 | 99.55 | 99.23 | 99.35 | 2,896 | +0.07(+0.07%) |
Feb 13, 2015 | 99.28 | 99.28 | 99.28 | 0 | -1.21(-1.20%) | |
Feb 12, 2015 | 100.49 | 100.49 | 100.20 | 100.49 | 1,305 | +1.60(+1.62%) |
Feb 11, 2015 | 98.96 | 99.28 | 98.89 | 98.89 | 2,443 | -0.29(-0.29%) |
Feb 10, 2015 | 99.24 | 99.24 | 99.02 | 99.18 | 2,981 | +1.16(+1.19%) |
Feb 09, 2015 | 98.37 | 98.37 | 97.91 | 98.02 | 1,270 | -0.61(-0.62%) |
Feb 06, 2015 | 98.32 | 98.67 | 98.32 | 98.63 | 1,905 | -2.60(-2.57%) |
Feb 05, 2015 | 101.23 | 101.23 | 101.23 | 101.23 | 1,188 | +1.29(+1.29%) |
Feb 04, 2015 | 100.28 | 100.28 | 99.94 | 99.94 | 1,546 | -0.58(-0.58%) |
Feb 03, 2015 | 99.98 | 100.52 | 99.98 | 100.52 | 2,200 | +2.10(+2.13%) |
Feb 02, 2015 | 98.72 | 98.86 | 98.42 | 98.42 | 2,696 | -1.49(-1.49%) |
Jan 30, 2015 | 100.16 | 100.16 | 99.29 | 99.91 | 1,930 | -0.52(-0.52%) |
Jan 29, 2015 | 101.02 | 101.16 | 100.28 | 100.43 | 3,432 | +1.40(+1.41%) |
Jan 28, 2015 | 100.03 | 100.52 | 99.03 | 99.03 | 2,569 | -0.18(-0.18%) |
Jan 27, 2015 | 99.87 | 99.88 | 99.21 | 99.21 | 1,836 | -0.56(-0.56%) |
Jan 26, 2015 | 98.92 | 100.83 | 98.92 | 99.77 | 2,007 | +1.67(+1.70%) |
Jan 23, 2015 | 98.50 | 99.19 | 98.10 | 98.10 | 3,901 | -1.31(-1.32%) |
Jan 22, 2015 | 99.48 | 99.48 | 98.95 | 99.41 | 2,017 | -0.58(-0.58%) |
Jan 21, 2015 | 99.55 | 100.04 | 99.55 | 99.99 | 3,457 | +0.77(+0.78%) |
Jan 20, 2015 | 99.30 | 99.55 | 98.99 | 99.22 | 64,442 | +2.00(+2.06%) |
Jan 16, 2015 | 97.22 | 97.22 | 97.22 | 0 | +1.67(+1.75%) | |
Jan 15, 2015 | 95.54 | 95.55 | 95.31 | 95.55 | 2,406 | -0.14(-0.15%) |
Jan 14, 2015 | 96.02 | 96.02 | 95.52 | 95.69 | 1,701 | -0.36(-0.37%) |
Jan 13, 2015 | 96.05 | 3,195 | +0.00(+0.00%) | |||
Jan 12, 2015 | 95.03 | 96.06 | 95.03 | 96.05 | 2,821 | +1.98(+2.10%) |
Jan 09, 2015 | 94.24 | 94.25 | 94.05 | 94.07 | 3,086 | -2.03(-2.11%) |
Jan 08, 2015 | 95.51 | 96.33 | 95.51 | 96.10 | 5,905 | +2.14(+2.28%) |
Jan 07, 2015 | 93.96 | 94.20 | 93.85 | 93.96 | 3,700 | +0.46(+0.49%) |
Jan 06, 2015 | 94.81 | 94.82 | 93.50 | 93.50 | 9,336 | -0.75(-0.80%) |
Jan 05, 2015 | 94.84 | 94.84 | 93.90 | 94.25 | 8,761 | -2.90(-2.99%) |