Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 98.33 | 98.89 | 98.03 | 98.07 | 1,011,622 | -1.32(-1.33%) |
Mar 30, 2015 | 99.30 | 99.72 | 99.12 | 99.39 | 940,624 | +0.80(+0.82%) |
Mar 27, 2015 | 97.68 | 98.90 | 97.32 | 98.58 | 1,499,710 | +1.16(+1.19%) |
Mar 26, 2015 | 97.46 | 97.90 | 96.88 | 97.42 | 2,167,771 | -0.60(-0.62%) |
Mar 25, 2015 | 99.55 | 99.67 | 97.88 | 98.03 | 1,850,123 | -0.39(-0.39%) |
Mar 24, 2015 | 99.31 | 99.40 | 98.38 | 98.41 | 764,040 | -0.80(-0.80%) |
Mar 23, 2015 | 99.39 | 99.82 | 98.98 | 99.21 | 1,318,206 | +0.39(+0.39%) |
Mar 20, 2015 | 98.56 | 99.33 | 98.06 | 98.82 | 1,280,027 | +1.13(+1.15%) |
Mar 19, 2015 | 97.25 | 97.93 | 97.25 | 97.70 | 1,452,111 | -1.05(-1.07%) |
Mar 18, 2015 | 97.16 | 99.16 | 96.68 | 98.75 | 1,610,036 | +1.42(+1.45%) |
Mar 17, 2015 | 97.70 | 97.83 | 96.84 | 97.34 | 952,265 | -1.05(-1.07%) |
Mar 16, 2015 | 97.78 | 98.64 | 97.77 | 98.39 | 1,390,373 | +1.29(+1.33%) |
Mar 13, 2015 | 97.35 | 97.70 | 96.55 | 97.10 | 2,142,717 | -1.79(-1.81%) |
Mar 12, 2015 | 98.57 | 98.89 | 97.73 | 98.89 | 1,759,576 | +1.21(+1.24%) |
Mar 11, 2015 | 97.26 | 98.50 | 97.03 | 97.68 | 2,290,250 | +1.40(+1.45%) |
Mar 10, 2015 | 97.25 | 97.29 | 96.06 | 96.28 | 4,109,135 | -3.49(-3.50%) |
Mar 09, 2015 | 100.46 | 100.65 | 99.51 | 99.77 | 1,667,054 | -0.62(-0.62%) |
Mar 06, 2015 | 101.71 | 101.77 | 100.22 | 100.39 | 2,547,295 | -2.33(-2.26%) |
Mar 05, 2015 | 102.60 | 102.88 | 102.20 | 102.72 | 1,114,002 | +1.10(+1.08%) |
Mar 04, 2015 | 101.73 | 101.90 | 101.10 | 101.61 | 2,025,676 | +0.04(+0.04%) |
Mar 03, 2015 | 102.22 | 102.56 | 101.33 | 101.57 | 2,991,592 | -0.40(-0.40%) |
Mar 02, 2015 | 102.60 | 102.84 | 101.73 | 101.98 | 1,808,023 | +0.09(+0.09%) |
Feb 27, 2015 | 101.69 | 103.01 | 101.34 | 101.89 | 2,306,467 | -0.67(-0.65%) |
Feb 26, 2015 | 101.68 | 103.25 | 101.51 | 102.56 | 2,058,138 | +2.45(+2.45%) |
Feb 25, 2015 | 101.25 | 101.25 | 99.42 | 100.10 | 1,999,816 | -0.86(-0.85%) |
Feb 24, 2015 | 101.69 | 101.70 | 100.58 | 100.96 | 2,650,355 | +0.19(+0.19%) |
Feb 23, 2015 | 99.97 | 101.05 | 99.93 | 100.77 | 2,013,092 | +1.37(+1.38%) |
Feb 20, 2015 | 97.62 | 99.66 | 97.46 | 99.40 | 1,695,727 | +0.67(+0.68%) |
Feb 19, 2015 | 99.03 | 99.60 | 98.57 | 98.73 | 1,452,812 | +0.70(+0.71%) |
Feb 18, 2015 | 97.46 | 98.08 | 97.13 | 98.03 | 1,227,695 | -0.10(-0.10%) |
Feb 17, 2015 | 98.39 | 98.90 | 97.80 | 98.13 | 1,894,079 | +0.22(+0.22%) |
Feb 13, 2015 | 98.00 | 97.91 | 97.91 | 97.91 | 1,568,704 | -0.64(-0.65%) |
Feb 12, 2015 | 98.51 | 98.94 | 98.24 | 98.56 | 1,802,485 | +1.04(+1.06%) |
Feb 11, 2015 | 97.70 | 98.04 | 97.22 | 97.52 | 1,360,927 | -0.56(-0.57%) |
Feb 10, 2015 | 97.75 | 98.27 | 96.94 | 98.08 | 1,786,093 | +1.24(+1.28%) |
Feb 09, 2015 | 95.36 | 97.47 | 95.36 | 96.84 | 2,761,262 | -0.72(-0.74%) |
Feb 06, 2015 | 97.99 | 98.18 | 97.28 | 97.57 | 2,693,996 | -2.33(-2.34%) |
Feb 05, 2015 | 100.03 | 100.14 | 99.26 | 99.90 | 1,924,629 | +0.43(+0.43%) |
Feb 04, 2015 | 99.35 | 100.46 | 98.90 | 99.47 | 2,740,815 | -1.52(-1.51%) |
Feb 03, 2015 | 99.71 | 101.01 | 99.52 | 101.00 | 2,664,896 | +1.89(+1.91%) |
Feb 02, 2015 | 97.76 | 99.19 | 97.31 | 99.10 | 1,614,450 | +0.91(+0.93%) |
Jan 30, 2015 | 98.21 | 98.40 | 97.02 | 98.20 | 3,818,523 | -1.13(-1.13%) |
Jan 29, 2015 | 98.45 | 99.32 | 97.61 | 99.32 | 4,411,621 | +2.51(+2.59%) |
Jan 28, 2015 | 98.24 | 98.45 | 96.59 | 96.81 | 2,729,171 | -0.41(-0.42%) |
Jan 27, 2015 | 96.66 | 97.71 | 96.51 | 97.22 | 2,840,038 | -0.17(-0.17%) |
Jan 26, 2015 | 97.79 | 97.80 | 96.37 | 97.39 | 4,469,660 | +0.93(+0.96%) |
Jan 23, 2015 | 96.89 | 97.50 | 96.19 | 96.47 | 4,612,801 | +0.78(+0.82%) |
Jan 22, 2015 | 94.41 | 95.82 | 93.71 | 95.69 | 1,613,234 | +0.97(+1.02%) |
Jan 21, 2015 | 94.54 | 95.38 | 93.91 | 94.72 | 2,120,470 | +0.81(+0.87%) |
Jan 20, 2015 | 95.11 | 95.12 | 93.11 | 93.91 | 1,480,192 | -0.22(-0.23%) |
Jan 16, 2015 | 93.30 | 94.19 | 92.38 | 94.13 | 1,870,186 | +2.23(+2.42%) |
Jan 15, 2015 | 91.33 | 92.54 | 91.50 | 91.90 | 1,514,077 | +0.57(+0.63%) |
Jan 14, 2015 | 91.53 | 92.00 | 90.63 | 91.33 | 1,109,803 | -0.29(-0.32%) |
Jan 13, 2015 | 92.45 | 92.85 | 91.05 | 91.62 | 4,345,514 | +0.35(+0.38%) |
Jan 12, 2015 | 91.41 | 91.58 | 90.46 | 91.27 | 1,462,951 | +1.20(+1.33%) |
Jan 09, 2015 | 91.13 | 91.25 | 89.69 | 90.07 | 1,204,430 | -0.73(-0.81%) |
Jan 08, 2015 | 89.77 | 91.52 | 89.60 | 90.80 | 1,562,906 | +2.78(+3.16%) |
Jan 07, 2015 | 87.23 | 88.45 | 86.99 | 88.02 | 2,283,577 | +1.26(+1.46%) |
Jan 06, 2015 | 86.30 | 87.31 | 85.73 | 86.76 | 2,135,261 | -0.19(-0.22%) |
Jan 05, 2015 | 87.71 | 88.25 | 86.69 | 86.95 | 2,499,456 | -2.94(-3.27%) |