Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 100.00 | 100.40 | 99.58 | 99.58 | 3,149,249 | -0.87(-0.86%) |
Mar 30, 2015 | 99.72 | 100.61 | 99.72 | 100.45 | 718,083 | +1.19(+1.20%) |
Mar 27, 2015 | 98.99 | 99.34 | 98.81 | 99.25 | 865,072 | +0.28(+0.29%) |
Mar 26, 2015 | 98.82 | 99.48 | 98.45 | 98.97 | 1,268,988 | -0.24(-0.24%) |
Mar 25, 2015 | 100.84 | 100.95 | 99.19 | 99.21 | 1,525,539 | -1.44(-1.43%) |
Mar 24, 2015 | 101.25 | 101.43 | 100.66 | 100.66 | 1,203,546 | -0.61(-0.60%) |
Mar 23, 2015 | 101.39 | 101.77 | 101.26 | 101.26 | 742,382 | -0.24(-0.24%) |
Mar 20, 2015 | 101.14 | 101.72 | 101.04 | 101.50 | 813,538 | +0.95(+0.94%) |
Mar 19, 2015 | 100.78 | 100.95 | 100.38 | 100.55 | 738,337 | -0.47(-0.47%) |
Mar 18, 2015 | 99.56 | 101.39 | 99.23 | 101.02 | 1,545,772 | +1.19(+1.19%) |
Mar 17, 2015 | 99.70 | 100.03 | 99.36 | 99.83 | 763,659 | -0.23(-0.23%) |
Mar 16, 2015 | 99.10 | 100.10 | 99.10 | 100.06 | 1,073,048 | +1.28(+1.29%) |
Mar 13, 2015 | 99.15 | 99.31 | 98.19 | 98.79 | 1,221,253 | -0.53(-0.53%) |
Mar 12, 2015 | 98.45 | 99.41 | 98.45 | 99.32 | 1,013,376 | +1.18(+1.20%) |
Mar 11, 2015 | 98.44 | 98.54 | 98.10 | 98.14 | 1,423,328 | -0.15(-0.15%) |
Mar 10, 2015 | 99.10 | 99.10 | 98.27 | 98.28 | 1,799,608 | -1.58(-1.58%) |
Mar 09, 2015 | 99.56 | 100.04 | 99.51 | 99.86 | 813,875 | +0.38(+0.38%) |
Mar 06, 2015 | 100.48 | 100.54 | 99.29 | 99.48 | 849,671 | -1.36(-1.35%) |
Mar 05, 2015 | 100.78 | 101.01 | 100.57 | 100.84 | 787,678 | +0.13(+0.13%) |
Mar 04, 2015 | 100.72 | 100.83 | 100.29 | 100.72 | 1,037,096 | -0.45(-0.45%) |
Mar 03, 2015 | 101.19 | 101.36 | 100.83 | 101.17 | 577,638 | -0.43(-0.42%) |
Mar 02, 2015 | 100.84 | 101.60 | 100.84 | 101.60 | 991,410 | +0.70(+0.70%) |
Feb 27, 2015 | 101.16 | 101.36 | 100.89 | 100.89 | 2,049,668 | -0.39(-0.39%) |
Feb 26, 2015 | 101.31 | 101.42 | 100.94 | 101.29 | 854,477 | -0.13(-0.13%) |
Feb 25, 2015 | 101.46 | 101.69 | 101.24 | 101.42 | 620,821 | -0.08(-0.08%) |
Feb 24, 2015 | 101.27 | 101.57 | 100.97 | 101.49 | 569,697 | +0.31(+0.30%) |
Feb 23, 2015 | 101.04 | 101.19 | 100.86 | 101.19 | 614,573 | -0.04(-0.04%) |
Feb 20, 2015 | 100.41 | 101.25 | 100.03 | 101.23 | 1,252,634 | +0.63(+0.63%) |
Feb 19, 2015 | 100.37 | 100.80 | 100.29 | 100.59 | 659,289 | -0.05(-0.05%) |
Feb 18, 2015 | 100.42 | 100.69 | 100.27 | 100.65 | 593,277 | +0.07(+0.07%) |
Feb 17, 2015 | 100.31 | 100.70 | 100.14 | 100.58 | 883,399 | +0.15(+0.15%) |
Feb 13, 2015 | 100.06 | 100.43 | 100.43 | 100.43 | 1,061,381 | +0.45(+0.45%) |
Feb 12, 2015 | 99.52 | 100.02 | 99.41 | 99.98 | 1,006,307 | +0.95(+0.96%) |
Feb 11, 2015 | 98.77 | 99.27 | 98.54 | 99.03 | 876,496 | +0.03(+0.03%) |
Feb 10, 2015 | 98.50 | 99.12 | 98.04 | 98.99 | 942,671 | +1.05(+1.08%) |
Feb 09, 2015 | 98.02 | 98.43 | 97.74 | 97.94 | 588,521 | -0.46(-0.47%) |
Feb 06, 2015 | 98.75 | 99.18 | 98.13 | 98.40 | 1,037,487 | -0.27(-0.28%) |
Feb 05, 2015 | 98.02 | 98.75 | 98.01 | 98.68 | 2,087,770 | +1.02(+1.04%) |
Feb 04, 2015 | 97.57 | 98.28 | 97.43 | 97.66 | 2,552,114 | -0.32(-0.32%) |
Feb 03, 2015 | 97.01 | 98.04 | 96.94 | 97.98 | 2,211,093 | +1.42(+1.47%) |
Feb 02, 2015 | 95.84 | 96.64 | 94.71 | 96.55 | 1,987,565 | +1.06(+1.11%) |
Jan 30, 2015 | 96.02 | 96.74 | 95.36 | 95.49 | 1,450,180 | -1.16(-1.20%) |
Jan 29, 2015 | 95.97 | 96.84 | 95.16 | 96.66 | 1,073,525 | +0.86(+0.90%) |
Jan 28, 2015 | 97.83 | 97.86 | 95.74 | 95.79 | 1,817,392 | -1.34(-1.37%) |
Jan 27, 2015 | 97.20 | 97.72 | 96.62 | 97.13 | 1,187,790 | -1.20(-1.22%) |
Jan 26, 2015 | 97.85 | 98.36 | 97.49 | 98.33 | 633,342 | +0.35(+0.36%) |
Jan 23, 2015 | 98.28 | 98.49 | 97.89 | 97.98 | 662,135 | -0.51(-0.52%) |
Jan 22, 2015 | 97.43 | 98.55 | 96.74 | 98.49 | 1,372,750 | +1.51(+1.55%) |
Jan 21, 2015 | 96.30 | 97.24 | 96.01 | 96.98 | 968,043 | +0.50(+0.51%) |
Jan 20, 2015 | 96.66 | 96.84 | 95.63 | 96.49 | 738,814 | +0.16(+0.17%) |
Jan 16, 2015 | 94.93 | 96.43 | 94.89 | 96.32 | 957,422 | +1.22(+1.28%) |
Jan 15, 2015 | 96.39 | 96.49 | 95.05 | 95.11 | 1,248,010 | -0.92(-0.95%) |
Jan 14, 2015 | 95.38 | 96.11 | 94.92 | 96.02 | 1,090,159 | -0.59(-0.61%) |
Jan 13, 2015 | 97.51 | 98.18 | 95.85 | 96.61 | 1,184,331 | -0.16(-0.17%) |
Jan 12, 2015 | 97.66 | 97.68 | 96.48 | 96.78 | 861,520 | -0.75(-0.77%) |
Jan 09, 2015 | 98.50 | 98.60 | 97.20 | 97.53 | 853,790 | -0.83(-0.84%) |
Jan 08, 2015 | 97.43 | 98.43 | 97.43 | 98.36 | 980,101 | +1.72(+1.78%) |
Jan 07, 2015 | 96.25 | 96.78 | 95.94 | 96.64 | 1,230,071 | +1.18(+1.24%) |
Jan 06, 2015 | 96.50 | 96.78 | 94.95 | 95.46 | 1,299,640 | -0.95(-0.99%) |
Jan 05, 2015 | 97.45 | 97.61 | 96.18 | 96.41 | 972,523 | -1.65(-1.68%) |