Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 103.80 | 104.05 | 102.44 | 102.46 | 2,681,291 | -1.96(-1.88%) |
Mar 30, 2015 | 104.87 | 105.17 | 103.84 | 104.42 | 1,700,633 | +1.13(+1.09%) |
Mar 27, 2015 | 102.24 | 103.85 | 102.21 | 103.30 | 1,675,781 | +1.43(+1.41%) |
Mar 26, 2015 | 102.64 | 103.03 | 101.34 | 101.86 | 2,636,522 | -1.33(-1.29%) |
Mar 25, 2015 | 104.83 | 105.58 | 103.14 | 103.19 | 2,673,841 | -1.39(-1.33%) |
Mar 24, 2015 | 105.24 | 105.41 | 104.50 | 104.59 | 2,351,622 | -0.50(-0.48%) |
Mar 23, 2015 | 104.36 | 105.70 | 104.31 | 105.09 | 3,017,440 | +0.61(+0.58%) |
Mar 20, 2015 | 104.55 | 104.95 | 103.82 | 104.48 | 2,554,953 | +0.31(+0.29%) |
Mar 19, 2015 | 103.88 | 104.81 | 103.15 | 104.17 | 2,546,225 | +0.80(+0.77%) |
Mar 18, 2015 | 101.31 | 103.75 | 101.11 | 103.38 | 2,893,200 | +2.00(+1.97%) |
Mar 17, 2015 | 101.20 | 101.47 | 100.37 | 101.38 | 2,496,846 | -0.64(-0.63%) |
Mar 16, 2015 | 100.74 | 102.67 | 100.51 | 102.02 | 2,940,108 | +1.90(+1.90%) |
Mar 13, 2015 | 98.10 | 100.22 | 97.45 | 100.11 | 3,111,402 | +1.89(+1.93%) |
Mar 12, 2015 | 96.95 | 98.44 | 96.73 | 98.22 | 2,376,968 | +2.00(+2.08%) |
Mar 11, 2015 | 96.46 | 97.09 | 96.04 | 96.22 | 1,692,082 | -0.12(-0.12%) |
Mar 10, 2015 | 96.57 | 96.91 | 95.75 | 96.33 | 2,427,218 | -1.32(-1.35%) |
Mar 09, 2015 | 96.78 | 97.85 | 96.76 | 97.65 | 1,383,063 | +0.83(+0.85%) |
Mar 06, 2015 | 97.88 | 98.01 | 96.46 | 96.83 | 2,385,031 | -1.37(-1.39%) |
Mar 05, 2015 | 97.84 | 98.71 | 97.50 | 98.19 | 3,085,163 | +0.33(+0.33%) |
Mar 04, 2015 | 95.64 | 98.10 | 95.98 | 97.86 | 4,445,109 | +1.89(+1.96%) |
Mar 03, 2015 | 96.34 | 96.50 | 95.25 | 95.98 | 3,533,168 | -0.68(-0.71%) |
Mar 02, 2015 | 95.75 | 96.95 | 95.67 | 96.66 | 2,629,190 | +0.91(+0.95%) |
Feb 27, 2015 | 95.59 | 96.10 | 95.32 | 95.75 | 2,584,734 | +0.23(+0.24%) |
Feb 26, 2015 | 95.66 | 96.10 | 95.30 | 95.52 | 1,218,139 | -0.20(-0.21%) |
Feb 25, 2015 | 96.44 | 96.64 | 95.43 | 95.72 | 1,492,574 | -0.63(-0.65%) |
Feb 24, 2015 | 97.01 | 97.92 | 96.24 | 96.34 | 2,294,689 | -0.49(-0.51%) |
Feb 23, 2015 | 94.26 | 96.91 | 94.26 | 96.83 | 2,690,169 | +2.65(+2.82%) |
Feb 20, 2015 | 92.72 | 94.37 | 92.53 | 94.18 | 1,773,205 | +1.23(+1.32%) |
Feb 19, 2015 | 93.07 | 93.77 | 92.55 | 92.95 | 1,263,770 | -0.24(-0.26%) |
Feb 18, 2015 | 92.59 | 93.26 | 91.95 | 93.19 | 2,427,182 | +0.26(+0.28%) |
Feb 17, 2015 | 92.42 | 92.93 | 91.94 | 92.93 | 1,575,741 | +0.48(+0.52%) |
Feb 13, 2015 | 92.89 | 92.45 | 92.45 | 92.45 | 1,564,342 | -0.92(-0.99%) |
Feb 12, 2015 | 93.45 | 93.45 | 92.32 | 93.37 | 1,573,900 | +0.60(+0.64%) |
Feb 11, 2015 | 91.84 | 93.06 | 91.74 | 92.78 | 1,914,049 | +0.68(+0.74%) |
Feb 10, 2015 | 90.55 | 92.29 | 90.45 | 92.09 | 1,976,113 | +1.93(+2.14%) |
Feb 09, 2015 | 90.58 | 90.99 | 89.81 | 90.16 | 1,763,349 | -0.77(-0.85%) |
Feb 06, 2015 | 92.66 | 93.09 | 90.56 | 90.93 | 3,698,888 | -1.97(-2.12%) |
Feb 05, 2015 | 92.46 | 93.98 | 92.34 | 92.90 | 3,598,837 | +0.52(+0.56%) |
Feb 04, 2015 | 90.18 | 93.20 | 89.45 | 92.38 | 4,027,144 | +1.80(+1.99%) |
Feb 03, 2015 | 89.46 | 90.67 | 88.32 | 90.58 | 2,663,836 | +1.89(+2.13%) |
Feb 02, 2015 | 88.50 | 89.36 | 86.76 | 88.70 | 2,929,409 | +0.38(+0.44%) |
Jan 30, 2015 | 89.42 | 89.98 | 88.14 | 88.31 | 2,129,979 | -1.72(-1.91%) |
Jan 29, 2015 | 89.40 | 90.20 | 88.44 | 90.03 | 1,401,179 | +0.88(+0.99%) |
Jan 28, 2015 | 90.87 | 91.09 | 89.03 | 89.15 | 2,178,067 | -0.97(-1.08%) |
Jan 27, 2015 | 90.03 | 90.70 | 89.60 | 90.12 | 1,581,824 | -0.52(-0.57%) |
Jan 26, 2015 | 90.65 | 90.97 | 89.76 | 90.64 | 1,894,412 | -0.23(-0.25%) |
Jan 23, 2015 | 92.28 | 92.57 | 90.83 | 90.87 | 2,080,632 | -1.57(-1.70%) |
Jan 22, 2015 | 91.87 | 92.48 | 90.44 | 92.44 | 2,347,421 | +1.32(+1.45%) |
Jan 21, 2015 | 89.25 | 91.45 | 88.47 | 91.12 | 2,872,067 | +2.65(+3.00%) |
Jan 20, 2015 | 89.11 | 89.35 | 87.71 | 88.47 | 2,432,064 | -0.56(-0.63%) |
Jan 16, 2015 | 87.01 | 89.10 | 86.83 | 89.03 | 3,100,655 | +1.98(+2.28%) |
Jan 15, 2015 | 87.15 | 87.63 | 86.56 | 87.04 | 2,514,045 | +0.59(+0.68%) |
Jan 14, 2015 | 86.08 | 87.43 | 85.31 | 86.46 | 2,918,754 | -0.42(-0.49%) |
Jan 13, 2015 | 87.02 | 88.52 | 86.16 | 86.88 | 3,437,698 | +1.02(+1.19%) |
Jan 12, 2015 | 87.66 | 87.87 | 85.53 | 85.86 | 3,804,671 | -1.46(-1.67%) |
Jan 09, 2015 | 88.27 | 88.70 | 87.28 | 87.32 | 2,002,620 | -1.29(-1.46%) |
Jan 08, 2015 | 86.60 | 88.75 | 86.60 | 88.61 | 3,004,415 | +2.78(+3.24%) |
Jan 07, 2015 | 84.81 | 85.89 | 84.65 | 85.83 | 2,240,045 | +1.69(+2.01%) |
Jan 06, 2015 | 84.41 | 85.10 | 83.90 | 84.14 | 3,107,177 | +0.12(+0.15%) |
Jan 05, 2015 | 84.54 | 85.20 | 83.68 | 84.02 | 2,442,922 | -1.15(-1.35%) |