Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 102.43 | 103.23 | 102.00 | 102.06 | 6,691,368 | -1.38(-1.33%) |
Mar 30, 2015 | 102.58 | 104.04 | 102.54 | 103.44 | 6,507,162 | +1.44(+1.42%) |
Mar 27, 2015 | 102.25 | 102.32 | 101.26 | 102.00 | 5,469,142 | -0.12(-0.12%) |
Mar 26, 2015 | 101.28 | 102.54 | 101.05 | 102.12 | 6,912,884 | +0.88(+0.87%) |
Mar 25, 2015 | 103.70 | 103.70 | 101.24 | 101.24 | 8,537,161 | -2.42(-2.33%) |
Mar 24, 2015 | 104.79 | 104.86 | 103.59 | 103.66 | 6,834,448 | -1.04(-0.99%) |
Mar 23, 2015 | 103.51 | 105.15 | 103.48 | 104.69 | 9,324,994 | +1.11(+1.07%) |
Mar 20, 2015 | 102.35 | 103.66 | 101.97 | 103.58 | 14,162,871 | +1.95(+1.92%) |
Mar 19, 2015 | 101.56 | 102.33 | 100.99 | 101.63 | 6,099,154 | +0.00(+0.00%) |
Mar 18, 2015 | 99.74 | 102.19 | 99.08 | 101.63 | 9,024,169 | +1.81(+1.82%) |
Mar 17, 2015 | 99.33 | 100.02 | 98.80 | 99.81 | 5,208,009 | -0.08(-0.08%) |
Mar 16, 2015 | 98.60 | 99.90 | 98.44 | 99.89 | 5,896,422 | +1.78(+1.81%) |
Mar 13, 2015 | 100.13 | 100.17 | 97.55 | 98.11 | 9,536,017 | -2.35(-2.34%) |
Mar 12, 2015 | 99.37 | 100.93 | 99.37 | 100.46 | 7,181,373 | +0.75(+0.75%) |
Mar 11, 2015 | 100.84 | 101.20 | 99.16 | 99.71 | 8,978,036 | -0.64(-0.64%) |
Mar 10, 2015 | 101.49 | 101.89 | 100.35 | 100.35 | 7,234,905 | -1.88(-1.84%) |
Mar 09, 2015 | 100.60 | 102.48 | 100.60 | 102.24 | 8,167,528 | +1.44(+1.43%) |
Mar 06, 2015 | 101.87 | 102.66 | 100.51 | 100.79 | 7,139,564 | -1.70(-1.66%) |
Mar 05, 2015 | 101.66 | 102.70 | 101.56 | 102.50 | 5,955,845 | +1.12(+1.10%) |
Mar 04, 2015 | 102.09 | 102.40 | 100.93 | 101.38 | 5,713,532 | -1.02(-1.00%) |
Mar 03, 2015 | 101.92 | 102.86 | 101.75 | 102.40 | 5,085,575 | +0.35(+0.34%) |
Mar 02, 2015 | 102.98 | 102.95 | 101.63 | 102.05 | 9,305,833 | -0.93(-0.90%) |
Feb 27, 2015 | 102.30 | 103.20 | 101.85 | 102.98 | 6,934,920 | +0.68(+0.66%) |
Feb 26, 2015 | 104.12 | 104.38 | 101.60 | 102.30 | 11,177,340 | -1.23(-1.19%) |
Feb 25, 2015 | 104.89 | 104.90 | 103.39 | 103.53 | 6,296,570 | -1.28(-1.22%) |
Feb 24, 2015 | 103.33 | 104.92 | 102.71 | 104.82 | 7,392,515 | +1.22(+1.18%) |
Feb 23, 2015 | 104.44 | 104.55 | 103.34 | 103.60 | 4,265,047 | -0.47(-0.45%) |
Feb 20, 2015 | 104.06 | 104.51 | 103.08 | 104.07 | 5,272,668 | -0.15(-0.15%) |
Feb 19, 2015 | 103.05 | 104.60 | 102.66 | 104.22 | 5,510,572 | +1.08(+1.05%) |
Feb 18, 2015 | 102.93 | 103.32 | 102.15 | 103.14 | 6,853,486 | +0.78(+0.76%) |
Feb 17, 2015 | 101.59 | 102.64 | 101.58 | 102.36 | 4,550,015 | +0.36(+0.35%) |
Feb 13, 2015 | 100.97 | 102.00 | 102.00 | 102.00 | 5,829,215 | +1.20(+1.19%) |
Feb 12, 2015 | 100.93 | 101.43 | 100.53 | 100.81 | 5,241,345 | +0.20(+0.20%) |
Feb 11, 2015 | 100.32 | 101.17 | 99.95 | 100.60 | 5,703,027 | -0.23(-0.23%) |
Feb 10, 2015 | 99.67 | 100.83 | 98.62 | 100.83 | 6,982,948 | +1.79(+1.80%) |
Feb 09, 2015 | 99.20 | 100.16 | 98.82 | 99.04 | 4,802,415 | -0.62(-0.62%) |
Feb 06, 2015 | 100.06 | 100.53 | 99.35 | 99.66 | 5,120,872 | -0.06(-0.06%) |
Feb 05, 2015 | 99.33 | 100.15 | 99.24 | 99.72 | 8,319,445 | +0.60(+0.61%) |
Feb 04, 2015 | 99.28 | 100.22 | 98.95 | 99.12 | 5,821,341 | -0.95(-0.95%) |
Feb 03, 2015 | 97.72 | 100.15 | 97.72 | 100.07 | 8,771,169 | +2.41(+2.46%) |
Feb 02, 2015 | 97.25 | 97.67 | 95.68 | 97.67 | 7,461,739 | +0.85(+0.88%) |
Jan 30, 2015 | 97.19 | 98.03 | 96.64 | 96.81 | 10,393,819 | -1.37(-1.40%) |
Jan 29, 2015 | 95.59 | 98.25 | 94.42 | 98.18 | 13,175,824 | +2.48(+2.59%) |
Jan 28, 2015 | 97.25 | 97.58 | 95.70 | 95.70 | 7,118,858 | -1.34(-1.38%) |
Jan 27, 2015 | 97.84 | 97.94 | 96.43 | 97.04 | 8,961,896 | -1.70(-1.72%) |
Jan 26, 2015 | 99.94 | 100.70 | 98.37 | 98.74 | 12,490,989 | +0.31(+0.31%) |
Jan 23, 2015 | 97.90 | 99.52 | 97.81 | 98.43 | 7,656,279 | +0.30(+0.31%) |
Jan 22, 2015 | 95.95 | 98.34 | 95.83 | 98.13 | 9,690,643 | +2.08(+2.17%) |
Jan 21, 2015 | 96.64 | 97.56 | 95.95 | 96.04 | 18,836,844 | -3.07(-3.10%) |
Jan 20, 2015 | 98.95 | 99.35 | 97.27 | 99.11 | 13,263,508 | -0.12(-0.12%) |
Jan 16, 2015 | 97.14 | 99.23 | 99.23 | 99.23 | 9,114,982 | +1.62(+1.66%) |
Jan 15, 2015 | 98.95 | 99.12 | 97.35 | 97.61 | 6,732,827 | -0.78(-0.79%) |
Jan 14, 2015 | 97.79 | 98.82 | 97.08 | 98.39 | 7,410,784 | -0.64(-0.64%) |
Jan 13, 2015 | 99.31 | 101.02 | 98.31 | 99.02 | 6,932,055 | +0.23(+0.24%) |
Jan 12, 2015 | 100.41 | 100.56 | 98.36 | 98.79 | 6,628,061 | -1.69(-1.68%) |
Jan 09, 2015 | 100.04 | 101.25 | 99.30 | 100.48 | 7,107,575 | +0.44(+0.44%) |
Jan 08, 2015 | 98.66 | 100.43 | 98.23 | 100.04 | 6,715,229 | +2.13(+2.17%) |
Jan 07, 2015 | 99.27 | 99.27 | 97.27 | 97.91 | 7,444,348 | -0.64(-0.65%) |
Jan 06, 2015 | 100.83 | 101.01 | 97.99 | 98.56 | 9,732,017 | -2.17(-2.16%) |
Jan 05, 2015 | 101.84 | 101.84 | 100.53 | 100.73 | 7,724,846 | -1.61(-1.57%) |