Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 99.16 | 100.34 | 99.08 | 99.87 | 379,147 | +0.29(+0.29%) |
Mar 30, 2015 | 99.61 | 100.12 | 99.50 | 99.59 | 299,258 | +0.76(+0.77%) |
Mar 27, 2015 | 97.82 | 98.95 | 97.36 | 98.83 | 361,257 | +0.94(+0.96%) |
Mar 26, 2015 | 97.32 | 98.26 | 96.82 | 97.89 | 389,000 | +0.51(+0.52%) |
Mar 25, 2015 | 98.10 | 98.47 | 97.37 | 97.38 | 588,290 | -0.68(-0.69%) |
Mar 24, 2015 | 97.85 | 98.92 | 97.57 | 98.06 | 435,266 | +0.01(+0.01%) |
Mar 23, 2015 | 98.95 | 99.11 | 97.55 | 98.05 | 416,414 | +0.16(+0.16%) |
Mar 20, 2015 | 97.95 | 98.24 | 97.45 | 97.89 | 675,832 | +0.28(+0.28%) |
Mar 19, 2015 | 97.06 | 97.90 | 96.85 | 97.61 | 252,990 | +0.21(+0.21%) |
Mar 18, 2015 | 96.01 | 97.83 | 95.46 | 97.40 | 394,976 | +1.02(+1.05%) |
Mar 17, 2015 | 95.85 | 96.75 | 95.58 | 96.39 | 409,997 | -0.28(-0.29%) |
Mar 16, 2015 | 95.82 | 97.25 | 95.55 | 96.66 | 416,918 | +0.48(+0.50%) |
Mar 13, 2015 | 96.72 | 96.72 | 95.56 | 96.18 | 482,485 | -0.75(-0.77%) |
Mar 12, 2015 | 96.62 | 97.54 | 96.53 | 96.93 | 236,615 | +0.62(+0.64%) |
Mar 11, 2015 | 95.75 | 96.47 | 95.19 | 96.32 | 476,593 | +0.78(+0.82%) |
Mar 10, 2015 | 94.77 | 95.93 | 94.34 | 95.53 | 422,258 | +0.13(+0.14%) |
Mar 09, 2015 | 95.18 | 95.80 | 95.01 | 95.40 | 322,938 | +0.33(+0.35%) |
Mar 06, 2015 | 95.55 | 95.62 | 94.67 | 95.07 | 378,726 | -0.69(-0.72%) |
Mar 05, 2015 | 95.84 | 96.25 | 95.27 | 95.75 | 408,710 | +0.10(+0.10%) |
Mar 04, 2015 | 95.34 | 95.96 | 94.85 | 95.66 | 412,118 | +0.17(+0.18%) |
Mar 03, 2015 | 95.34 | 95.92 | 94.96 | 95.49 | 401,745 | -0.11(-0.11%) |
Mar 02, 2015 | 92.97 | 96.01 | 92.78 | 95.59 | 861,523 | +2.62(+2.82%) |
Feb 27, 2015 | 92.91 | 93.46 | 92.72 | 92.97 | 945,137 | -0.02(-0.02%) |
Feb 26, 2015 | 93.36 | 93.53 | 92.37 | 92.99 | 353,548 | -0.37(-0.40%) |
Feb 25, 2015 | 94.17 | 94.32 | 92.91 | 93.36 | 411,019 | -0.99(-1.05%) |
Feb 24, 2015 | 94.92 | 95.03 | 94.02 | 94.35 | 408,701 | -0.53(-0.55%) |
Feb 23, 2015 | 94.87 | 95.16 | 94.21 | 94.88 | 386,794 | -0.18(-0.19%) |
Feb 20, 2015 | 93.87 | 95.30 | 93.22 | 95.06 | 421,219 | +1.11(+1.19%) |
Feb 19, 2015 | 93.53 | 94.35 | 93.13 | 93.94 | 344,100 | -0.03(-0.03%) |
Feb 18, 2015 | 92.96 | 93.97 | 92.96 | 93.97 | 284,279 | +0.54(+0.58%) |
Feb 17, 2015 | 92.89 | 93.88 | 92.68 | 93.43 | 304,630 | +0.45(+0.48%) |
Feb 13, 2015 | 92.26 | 92.98 | 92.98 | 92.98 | 404,939 | +0.78(+0.85%) |
Feb 12, 2015 | 91.14 | 92.85 | 91.14 | 92.20 | 502,818 | +1.40(+1.54%) |
Feb 11, 2015 | 90.61 | 91.06 | 90.27 | 90.80 | 318,481 | +0.17(+0.19%) |
Feb 10, 2015 | 90.07 | 90.96 | 89.66 | 90.63 | 291,377 | +0.86(+0.96%) |
Feb 09, 2015 | 89.93 | 90.78 | 89.58 | 89.76 | 300,438 | -0.47(-0.52%) |
Feb 06, 2015 | 90.23 | 90.85 | 89.94 | 90.23 | 388,433 | +0.17(+0.19%) |
Feb 05, 2015 | 90.21 | 90.93 | 89.69 | 90.07 | 383,518 | -0.04(-0.04%) |
Feb 04, 2015 | 90.12 | 90.78 | 89.49 | 90.10 | 559,398 | -0.03(-0.03%) |
Feb 03, 2015 | 89.79 | 90.42 | 89.69 | 90.13 | 478,131 | +0.63(+0.71%) |
Feb 02, 2015 | 90.05 | 90.35 | 87.24 | 89.49 | 961,650 | +1.83(+2.09%) |
Jan 30, 2015 | 88.55 | 88.67 | 87.44 | 87.67 | 712,090 | -1.24(-1.39%) |
Jan 29, 2015 | 88.95 | 89.42 | 88.29 | 88.91 | 577,257 | +0.21(+0.23%) |
Jan 28, 2015 | 89.08 | 89.21 | 88.34 | 88.70 | 623,687 | +0.21(+0.24%) |
Jan 27, 2015 | 88.27 | 88.84 | 87.65 | 88.49 | 467,881 | -0.60(-0.67%) |
Jan 26, 2015 | 87.91 | 89.53 | 87.19 | 89.08 | 456,080 | +1.14(+1.30%) |
Jan 23, 2015 | 87.60 | 88.48 | 87.11 | 87.94 | 364,821 | +0.23(+0.26%) |
Jan 22, 2015 | 88.05 | 88.05 | 86.45 | 87.71 | 389,989 | +1.27(+1.46%) |
Jan 21, 2015 | 85.84 | 86.70 | 85.52 | 86.45 | 432,587 | +1.08(+1.26%) |
Jan 20, 2015 | 84.96 | 85.93 | 84.50 | 85.37 | 413,197 | +0.98(+1.16%) |
Jan 16, 2015 | 84.19 | 84.65 | 83.07 | 84.39 | 558,099 | -0.13(-0.16%) |
Jan 15, 2015 | 86.38 | 87.01 | 84.05 | 84.52 | 557,932 | -1.86(-2.16%) |
Jan 14, 2015 | 85.11 | 86.66 | 85.04 | 86.38 | 391,287 | +0.51(+0.59%) |
Jan 13, 2015 | 87.08 | 88.25 | 84.87 | 85.87 | 480,336 | -0.29(-0.33%) |
Jan 12, 2015 | 85.32 | 86.46 | 84.63 | 86.16 | 438,788 | +0.62(+0.73%) |
Jan 09, 2015 | 85.94 | 86.49 | 85.49 | 85.54 | 343,963 | -0.41(-0.48%) |
Jan 08, 2015 | 84.92 | 86.15 | 84.78 | 85.95 | 601,804 | +1.53(+1.82%) |
Jan 07, 2015 | 84.87 | 85.13 | 83.97 | 84.41 | 331,609 | +0.72(+0.86%) |
Jan 06, 2015 | 84.18 | 84.71 | 82.88 | 83.69 | 669,941 | -0.43(-0.51%) |
Jan 05, 2015 | 83.95 | 84.72 | 83.46 | 84.12 | 694,169 | -0.20(-0.23%) |