Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 98.35 | 98.90 | 98.04 | 98.08 | 1,011,484 | -1.32(-1.33%) |
Mar 30, 2015 | 99.31 | 99.73 | 99.13 | 99.40 | 940,496 | +0.80(+0.82%) |
Mar 27, 2015 | 97.69 | 98.91 | 97.33 | 98.60 | 1,499,507 | +1.16(+1.19%) |
Mar 26, 2015 | 97.47 | 97.91 | 96.89 | 97.44 | 2,167,477 | -0.60(-0.62%) |
Mar 25, 2015 | 99.56 | 99.68 | 97.89 | 98.04 | 1,849,872 | -0.39(-0.39%) |
Mar 24, 2015 | 99.32 | 99.42 | 98.39 | 98.43 | 763,936 | -0.80(-0.80%) |
Mar 23, 2015 | 99.41 | 99.83 | 99.00 | 99.22 | 1,318,027 | +0.39(+0.39%) |
Mar 20, 2015 | 98.57 | 99.34 | 98.07 | 98.84 | 1,279,853 | +1.13(+1.15%) |
Mar 19, 2015 | 97.27 | 97.94 | 97.27 | 97.71 | 1,451,914 | -1.05(-1.07%) |
Mar 18, 2015 | 97.17 | 99.17 | 96.69 | 98.76 | 1,609,818 | +1.42(+1.45%) |
Mar 17, 2015 | 97.71 | 97.84 | 96.85 | 97.35 | 952,136 | -1.05(-1.07%) |
Mar 16, 2015 | 97.79 | 98.65 | 97.78 | 98.40 | 1,390,184 | +1.29(+1.33%) |
Mar 13, 2015 | 97.36 | 97.71 | 96.56 | 97.11 | 2,142,426 | -1.79(-1.81%) |
Mar 12, 2015 | 98.59 | 98.90 | 97.74 | 98.90 | 1,759,337 | +1.21(+1.24%) |
Mar 11, 2015 | 97.28 | 98.51 | 97.04 | 97.69 | 2,289,940 | +1.40(+1.45%) |
Mar 10, 2015 | 97.26 | 97.30 | 96.08 | 96.29 | 4,108,578 | -3.49(-3.50%) |
Mar 09, 2015 | 100.47 | 100.66 | 99.52 | 99.79 | 1,666,828 | -0.62(-0.62%) |
Mar 06, 2015 | 101.72 | 101.78 | 100.24 | 100.41 | 2,546,949 | -2.33(-2.26%) |
Mar 05, 2015 | 102.62 | 102.89 | 102.22 | 102.73 | 1,113,851 | +1.10(+1.09%) |
Mar 04, 2015 | 101.74 | 101.92 | 101.11 | 101.63 | 2,025,402 | +0.04(+0.04%) |
Mar 03, 2015 | 102.23 | 102.58 | 101.34 | 101.59 | 2,991,187 | -0.40(-0.39%) |
Mar 02, 2015 | 102.62 | 102.85 | 101.74 | 101.99 | 1,807,778 | +0.09(+0.09%) |
Feb 27, 2015 | 101.71 | 103.03 | 101.36 | 101.90 | 2,306,154 | -0.67(-0.65%) |
Feb 26, 2015 | 101.69 | 103.26 | 101.52 | 102.57 | 2,057,859 | +2.45(+2.45%) |
Feb 25, 2015 | 101.26 | 101.26 | 99.43 | 100.12 | 1,999,544 | -0.86(-0.85%) |
Feb 24, 2015 | 101.71 | 101.72 | 100.59 | 100.98 | 2,649,995 | +0.19(+0.19%) |
Feb 23, 2015 | 99.99 | 101.06 | 99.95 | 100.78 | 2,012,819 | +1.37(+1.38%) |
Feb 20, 2015 | 97.64 | 99.67 | 97.48 | 99.42 | 1,695,496 | +0.67(+0.68%) |
Feb 19, 2015 | 99.05 | 99.62 | 98.59 | 98.75 | 1,452,615 | +0.70(+0.71%) |
Feb 18, 2015 | 97.48 | 98.10 | 97.15 | 98.05 | 1,227,528 | -0.10(-0.10%) |
Feb 17, 2015 | 98.40 | 98.92 | 97.81 | 98.14 | 1,893,822 | +0.22(+0.22%) |
Feb 13, 2015 | 98.02 | 97.93 | 97.93 | 97.93 | 1,568,491 | -0.64(-0.65%) |
Feb 12, 2015 | 98.52 | 98.95 | 98.25 | 98.57 | 1,802,241 | +1.04(+1.06%) |
Feb 11, 2015 | 97.71 | 98.06 | 97.24 | 97.53 | 1,360,742 | -0.56(-0.57%) |
Feb 10, 2015 | 97.76 | 98.28 | 96.95 | 98.10 | 1,785,851 | +1.24(+1.28%) |
Feb 09, 2015 | 95.38 | 97.48 | 95.37 | 96.86 | 2,760,887 | -0.72(-0.74%) |
Feb 06, 2015 | 98.00 | 98.19 | 97.29 | 97.58 | 2,693,631 | -2.33(-2.34%) |
Feb 05, 2015 | 100.04 | 100.16 | 99.27 | 99.91 | 1,924,368 | +0.43(+0.43%) |
Feb 04, 2015 | 99.37 | 100.48 | 98.91 | 99.49 | 2,740,443 | -1.52(-1.51%) |
Feb 03, 2015 | 99.72 | 101.03 | 99.53 | 101.01 | 2,664,534 | +1.89(+1.91%) |
Feb 02, 2015 | 97.77 | 99.21 | 97.33 | 99.12 | 1,614,231 | +0.91(+0.93%) |
Jan 30, 2015 | 98.23 | 98.41 | 97.03 | 98.21 | 3,818,005 | -1.13(-1.13%) |
Jan 29, 2015 | 98.47 | 99.34 | 97.62 | 99.34 | 4,411,023 | +2.51(+2.59%) |
Jan 28, 2015 | 98.26 | 98.47 | 96.61 | 96.83 | 2,728,800 | -0.41(-0.42%) |
Jan 27, 2015 | 96.67 | 97.73 | 96.52 | 97.24 | 2,839,652 | -0.17(-0.17%) |
Jan 26, 2015 | 97.80 | 97.81 | 96.38 | 97.40 | 4,469,054 | +0.93(+0.96%) |
Jan 23, 2015 | 96.91 | 97.51 | 96.21 | 96.48 | 4,612,176 | +0.78(+0.82%) |
Jan 22, 2015 | 94.42 | 95.83 | 93.72 | 95.70 | 1,613,015 | +0.97(+1.02%) |
Jan 21, 2015 | 94.55 | 95.39 | 93.92 | 94.73 | 2,120,182 | +0.81(+0.87%) |
Jan 20, 2015 | 95.12 | 95.14 | 93.12 | 93.92 | 1,479,991 | -0.22(-0.23%) |
Jan 16, 2015 | 93.32 | 94.20 | 92.39 | 94.14 | 1,869,932 | +2.23(+2.42%) |
Jan 15, 2015 | 91.34 | 92.55 | 91.52 | 91.91 | 1,513,871 | +0.57(+0.63%) |
Jan 14, 2015 | 91.54 | 92.01 | 90.64 | 91.34 | 1,109,652 | -0.29(-0.32%) |
Jan 13, 2015 | 92.46 | 92.87 | 91.06 | 91.63 | 4,344,924 | +0.35(+0.38%) |
Jan 12, 2015 | 91.42 | 91.60 | 90.47 | 91.28 | 1,462,752 | +1.20(+1.33%) |
Jan 09, 2015 | 91.15 | 91.27 | 89.70 | 90.08 | 1,204,266 | -0.73(-0.81%) |
Jan 08, 2015 | 89.78 | 91.53 | 89.61 | 90.82 | 1,562,694 | +2.78(+3.16%) |
Jan 07, 2015 | 87.24 | 88.46 | 87.00 | 88.03 | 2,283,267 | +1.26(+1.46%) |
Jan 06, 2015 | 86.31 | 87.32 | 85.74 | 86.77 | 2,134,971 | -0.19(-0.22%) |
Jan 05, 2015 | 87.73 | 88.27 | 86.70 | 86.96 | 2,499,117 | -2.94(-3.27%) |