Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 89.11 | 89.11 | 87.60 | 88.01 | 6,811,073 | -1.45(-1.62%) |
Mar 30, 2015 | 88.57 | 89.69 | 88.39 | 89.46 | 6,388,152 | +1.34(+1.52%) |
Mar 27, 2015 | 87.55 | 88.57 | 86.77 | 88.12 | 7,633,714 | +0.22(+0.25%) |
Mar 26, 2015 | 88.62 | 88.80 | 86.75 | 87.90 | 11,532,019 | -2.15(-2.39%) |
Mar 25, 2015 | 91.58 | 91.87 | 89.96 | 90.05 | 6,704,644 | -1.37(-1.50%) |
Mar 24, 2015 | 91.62 | 92.42 | 90.45 | 91.43 | 6,930,879 | -0.22(-0.24%) |
Mar 23, 2015 | 93.33 | 94.26 | 91.52 | 91.65 | 8,223,501 | -3.79(-3.98%) |
Mar 20, 2015 | 95.87 | 96.42 | 95.16 | 95.44 | 6,227,118 | -0.08(-0.09%) |
Mar 19, 2015 | 95.46 | 96.16 | 94.90 | 95.52 | 4,266,202 | -0.19(-0.20%) |
Mar 18, 2015 | 94.33 | 96.05 | 93.48 | 95.71 | 4,447,983 | +1.11(+1.17%) |
Mar 17, 2015 | 94.22 | 94.94 | 93.97 | 94.60 | 3,202,926 | -0.24(-0.26%) |
Mar 16, 2015 | 93.86 | 94.94 | 93.74 | 94.85 | 6,289,542 | +1.79(+1.92%) |
Mar 13, 2015 | 93.64 | 94.10 | 92.45 | 93.06 | 5,108,202 | -0.50(-0.53%) |
Mar 12, 2015 | 93.51 | 93.89 | 92.89 | 93.56 | 5,969,502 | +0.68(+0.73%) |
Mar 11, 2015 | 93.39 | 94.08 | 92.86 | 92.87 | 5,256,502 | -0.37(-0.40%) |
Mar 10, 2015 | 94.20 | 94.94 | 93.25 | 93.25 | 4,910,357 | -1.97(-2.07%) |
Mar 09, 2015 | 94.57 | 95.78 | 94.42 | 95.21 | 3,205,752 | +0.59(+0.62%) |
Mar 06, 2015 | 95.38 | 96.09 | 94.34 | 94.63 | 4,093,083 | -1.53(-1.59%) |
Mar 05, 2015 | 96.15 | 96.33 | 95.35 | 96.16 | 4,117,208 | +0.10(+0.10%) |
Mar 04, 2015 | 95.60 | 96.11 | 94.75 | 96.06 | 4,823,734 | -0.20(-0.21%) |
Mar 03, 2015 | 97.59 | 97.82 | 95.96 | 96.26 | 4,708,285 | -1.86(-1.90%) |
Mar 02, 2015 | 97.72 | 98.33 | 97.55 | 98.12 | 3,773,469 | +0.40(+0.41%) |
Feb 27, 2015 | 98.45 | 98.65 | 97.67 | 97.72 | 3,415,618 | -0.41(-0.41%) |
Feb 26, 2015 | 99.32 | 99.67 | 98.07 | 98.13 | 3,821,192 | -1.35(-1.36%) |
Feb 25, 2015 | 99.54 | 100.06 | 99.02 | 99.48 | 3,070,695 | +0.23(+0.23%) |
Feb 24, 2015 | 99.45 | 99.79 | 98.80 | 99.25 | 4,598,855 | -0.86(-0.86%) |
Feb 23, 2015 | 100.14 | 100.23 | 99.18 | 100.11 | 3,391,280 | +0.07(+0.07%) |
Feb 20, 2015 | 98.45 | 100.07 | 97.43 | 100.04 | 4,613,029 | +1.37(+1.39%) |
Feb 19, 2015 | 99.38 | 100.17 | 98.56 | 98.66 | 3,214,718 | -1.12(-1.13%) |
Feb 18, 2015 | 99.13 | 100.00 | 98.71 | 99.79 | 2,595,845 | +0.66(+0.66%) |
Feb 17, 2015 | 98.66 | 99.14 | 98.35 | 99.13 | 4,356,149 | -0.05(-0.05%) |
Feb 13, 2015 | 100.10 | 99.18 | 99.18 | 99.18 | 4,165,705 | -1.00(-0.99%) |
Feb 12, 2015 | 99.28 | 100.26 | 99.01 | 100.17 | 5,110,636 | +1.37(+1.38%) |
Feb 11, 2015 | 97.88 | 99.26 | 97.55 | 98.81 | 4,183,931 | +1.03(+1.05%) |
Feb 10, 2015 | 96.90 | 97.97 | 96.07 | 97.78 | 4,980,278 | +1.15(+1.19%) |
Feb 09, 2015 | 98.31 | 98.70 | 96.23 | 96.63 | 5,223,655 | -1.91(-1.94%) |
Feb 06, 2015 | 99.50 | 99.76 | 98.15 | 98.54 | 3,675,937 | -0.84(-0.85%) |
Feb 05, 2015 | 98.20 | 99.59 | 97.91 | 99.38 | 4,159,720 | +1.95(+2.00%) |
Feb 04, 2015 | 97.61 | 98.18 | 97.01 | 97.43 | 3,817,411 | -1.09(-1.11%) |
Feb 03, 2015 | 97.22 | 98.69 | 96.91 | 98.52 | 4,452,826 | +2.25(+2.34%) |
Feb 02, 2015 | 95.56 | 96.32 | 94.41 | 96.27 | 4,026,161 | +1.46(+1.54%) |
Jan 30, 2015 | 96.43 | 96.53 | 94.75 | 94.82 | 5,462,667 | -2.33(-2.40%) |
Jan 29, 2015 | 96.58 | 97.35 | 95.11 | 97.15 | 4,301,133 | +0.76(+0.79%) |
Jan 28, 2015 | 98.43 | 98.77 | 96.34 | 96.39 | 5,658,697 | -1.38(-1.41%) |
Jan 27, 2015 | 96.40 | 98.39 | 96.18 | 97.77 | 4,749,034 | -0.38(-0.39%) |
Jan 26, 2015 | 97.49 | 98.59 | 96.79 | 98.15 | 4,389,282 | +1.00(+1.03%) |
Jan 23, 2015 | 97.88 | 98.85 | 96.54 | 97.15 | 6,334,151 | +0.21(+0.22%) |
Jan 22, 2015 | 94.85 | 97.80 | 94.66 | 96.94 | 7,948,964 | +4.39(+4.75%) |
Jan 21, 2015 | 92.67 | 93.90 | 92.04 | 92.55 | 5,912,605 | +0.36(+0.39%) |
Jan 20, 2015 | 91.03 | 92.56 | 90.73 | 92.18 | 6,734,986 | +1.66(+1.83%) |
Jan 16, 2015 | 89.72 | 90.64 | 88.88 | 90.52 | 10,568,556 | +0.89(+0.99%) |
Jan 15, 2015 | 90.09 | 91.31 | 89.29 | 89.63 | 6,991,509 | -0.45(-0.50%) |
Jan 14, 2015 | 89.40 | 90.59 | 88.61 | 90.09 | 7,697,050 | -0.38(-0.42%) |
Jan 13, 2015 | 93.03 | 93.96 | 89.58 | 90.47 | 6,763,324 | -1.73(-1.88%) |
Jan 12, 2015 | 92.49 | 92.59 | 91.45 | 92.20 | 4,045,922 | -0.82(-0.88%) |
Jan 09, 2015 | 94.71 | 95.03 | 92.91 | 93.01 | 3,712,005 | -1.70(-1.79%) |
Jan 08, 2015 | 92.22 | 94.72 | 91.83 | 94.71 | 5,989,118 | +3.42(+3.75%) |
Jan 07, 2015 | 91.54 | 92.06 | 90.48 | 91.29 | 4,954,957 | +0.50(+0.55%) |
Jan 06, 2015 | 92.45 | 92.46 | 90.33 | 90.79 | 7,817,326 | -1.92(-2.07%) |
Jan 05, 2015 | 95.71 | 95.71 | 92.60 | 92.71 | 5,692,570 | -3.24(-3.38%) |