Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 91.18 | 92.53 | 90.04 | 92.06 | 665,882 | +0.27(+0.30%) |
Mar 30, 2015 | 92.75 | 94.21 | 90.96 | 91.79 | 897,229 | -1.60(-1.72%) |
Mar 27, 2015 | 93.28 | 94.21 | 91.26 | 93.39 | 694,846 | -0.10(-0.10%) |
Mar 26, 2015 | 92.37 | 94.23 | 91.63 | 93.49 | 801,833 | +2.25(+2.46%) |
Mar 25, 2015 | 90.43 | 92.25 | 89.32 | 91.24 | 785,384 | +0.99(+1.09%) |
Mar 24, 2015 | 88.01 | 92.11 | 87.35 | 90.25 | 995,158 | +2.24(+2.54%) |
Mar 23, 2015 | 87.64 | 90.71 | 87.60 | 88.01 | 883,971 | +0.29(+0.33%) |
Mar 20, 2015 | 86.01 | 88.28 | 85.23 | 87.72 | 1,065,890 | +2.90(+3.42%) |
Mar 19, 2015 | 85.45 | 86.87 | 83.99 | 84.83 | 945,188 | -1.87(-2.15%) |
Mar 18, 2015 | 86.53 | 87.45 | 83.02 | 86.69 | 2,102,565 | -1.20(-1.36%) |
Mar 17, 2015 | 88.14 | 89.65 | 86.61 | 87.89 | 837,160 | -0.28(-0.32%) |
Mar 16, 2015 | 86.48 | 88.49 | 85.39 | 88.17 | 1,075,368 | +1.69(+1.96%) |
Mar 13, 2015 | 89.76 | 90.14 | 85.51 | 86.48 | 1,503,926 | -4.87(-5.33%) |
Mar 12, 2015 | 94.49 | 95.03 | 90.55 | 91.35 | 782,006 | -3.18(-3.36%) |
Mar 11, 2015 | 92.94 | 95.05 | 91.85 | 94.53 | 757,856 | +1.40(+1.50%) |
Mar 10, 2015 | 95.15 | 95.50 | 92.97 | 93.13 | 875,626 | -3.29(-3.41%) |
Mar 09, 2015 | 96.02 | 98.73 | 95.42 | 96.42 | 896,905 | -0.08(-0.08%) |
Mar 06, 2015 | 98.38 | 99.65 | 96.01 | 96.50 | 552,592 | -3.21(-3.22%) |
Mar 05, 2015 | 98.17 | 101.87 | 96.57 | 99.71 | 932,706 | +1.11(+1.13%) |
Mar 04, 2015 | 96.94 | 98.73 | 95.65 | 98.60 | 721,085 | +1.51(+1.55%) |
Mar 03, 2015 | 95.94 | 97.09 | 95.57 | 97.09 | 722,113 | +1.15(+1.19%) |
Mar 02, 2015 | 96.84 | 96.82 | 93.79 | 95.94 | 1,089,327 | -0.90(-0.93%) |
Feb 27, 2015 | 96.64 | 98.38 | 95.21 | 96.84 | 607,831 | +0.58(+0.60%) |
Feb 26, 2015 | 97.83 | 98.65 | 95.59 | 96.26 | 790,171 | -1.83(-1.87%) |
Feb 25, 2015 | 97.93 | 98.97 | 95.77 | 98.09 | 617,972 | +0.30(+0.31%) |
Feb 24, 2015 | 97.79 | 98.66 | 96.66 | 97.79 | 757,725 | +0.42(+0.43%) |
Feb 23, 2015 | 99.50 | 100.17 | 96.22 | 97.37 | 1,540,099 | -3.88(-3.84%) |
Feb 20, 2015 | 102.08 | 102.19 | 99.66 | 101.26 | 765,913 | -0.54(-0.53%) |
Feb 19, 2015 | 97.79 | 106.02 | 97.35 | 101.79 | 1,542,872 | +0.58(+0.58%) |
Feb 18, 2015 | 99.84 | 102.47 | 99.78 | 101.21 | 811,226 | +0.78(+0.77%) |
Feb 17, 2015 | 98.77 | 101.29 | 96.53 | 100.44 | 1,152,655 | +1.60(+1.62%) |
Feb 13, 2015 | 96.91 | 98.83 | 98.83 | 98.83 | 816,319 | +3.22(+3.36%) |
Feb 12, 2015 | 96.71 | 98.66 | 94.86 | 95.62 | 895,669 | -0.11(-0.11%) |
Feb 11, 2015 | 94.31 | 96.84 | 93.40 | 95.72 | 476,652 | -0.17(-0.17%) |
Feb 10, 2015 | 99.55 | 99.55 | 94.60 | 95.89 | 1,245,186 | -3.66(-3.67%) |
Feb 09, 2015 | 97.56 | 101.49 | 97.56 | 99.55 | 1,537,810 | +2.21(+2.27%) |
Feb 06, 2015 | 96.69 | 99.41 | 96.33 | 97.34 | 1,110,562 | +1.89(+1.98%) |
Feb 05, 2015 | 93.06 | 95.98 | 92.16 | 95.44 | 1,198,264 | +4.43(+4.87%) |
Feb 04, 2015 | 91.42 | 94.75 | 90.41 | 91.01 | 1,717,027 | -2.05(-2.21%) |
Feb 03, 2015 | 87.44 | 94.65 | 87.44 | 93.06 | 1,993,202 | +6.85(+7.95%) |
Feb 02, 2015 | 82.98 | 86.77 | 82.82 | 86.21 | 1,642,062 | +4.49(+5.50%) |
Jan 30, 2015 | 79.30 | 83.55 | 78.90 | 81.72 | 2,813,958 | +3.22(+4.10%) |
Jan 29, 2015 | 77.29 | 81.06 | 76.89 | 78.50 | 5,425,341 | -9.46(-10.76%) |
Jan 28, 2015 | 93.56 | 93.86 | 87.88 | 87.96 | 1,904,391 | -5.85(-6.24%) |
Jan 27, 2015 | 94.80 | 95.74 | 93.39 | 93.81 | 968,206 | -1.22(-1.28%) |
Jan 26, 2015 | 93.77 | 95.51 | 93.51 | 95.03 | 567,832 | +1.70(+1.82%) |
Jan 23, 2015 | 93.54 | 95.67 | 93.22 | 93.33 | 731,704 | -0.58(-0.62%) |
Jan 22, 2015 | 94.27 | 94.54 | 92.26 | 93.91 | 767,719 | +0.39(+0.41%) |
Jan 21, 2015 | 91.63 | 93.74 | 91.00 | 93.52 | 1,314,809 | +3.27(+3.62%) |
Jan 20, 2015 | 88.14 | 90.49 | 86.41 | 90.25 | 1,079,335 | +1.80(+2.03%) |
Jan 16, 2015 | 85.71 | 88.55 | 85.12 | 88.46 | 1,698,314 | +3.05(+3.57%) |
Jan 15, 2015 | 89.84 | 90.03 | 85.40 | 85.41 | 1,702,094 | -3.50(-3.93%) |
Jan 14, 2015 | 89.11 | 89.71 | 87.83 | 88.90 | 1,657,144 | -0.67(-0.74%) |
Jan 13, 2015 | 91.36 | 92.26 | 89.12 | 89.57 | 1,687,089 | -1.49(-1.64%) |
Jan 12, 2015 | 97.33 | 97.67 | 90.94 | 91.06 | 1,183,153 | -7.19(-7.31%) |
Jan 09, 2015 | 101.48 | 102.00 | 97.80 | 98.24 | 587,725 | -3.14(-3.09%) |
Jan 08, 2015 | 99.60 | 102.09 | 99.02 | 101.38 | 623,941 | +1.72(+1.72%) |
Jan 07, 2015 | 101.92 | 102.92 | 98.95 | 99.66 | 578,387 | -0.46(-0.46%) |
Jan 06, 2015 | 99.37 | 101.00 | 99.03 | 100.12 | 656,672 | +0.97(+0.98%) |
Jan 05, 2015 | 103.62 | 104.60 | 98.95 | 99.15 | 979,931 | -5.41(-5.17%) |