Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 101.24 | 101.49 | 100.02 | 100.24 | 1,322,566 | -1.26(-1.24%) |
Mar 30, 2015 | 100.24 | 101.52 | 99.89 | 101.50 | 946,760 | +1.74(+1.74%) |
Mar 27, 2015 | 99.94 | 100.71 | 99.25 | 99.76 | 1,386,222 | +0.04(+0.04%) |
Mar 26, 2015 | 99.81 | 100.53 | 99.47 | 99.72 | 867,047 | -0.53(-0.53%) |
Mar 25, 2015 | 102.27 | 102.77 | 100.03 | 100.26 | 1,347,523 | -2.00(-1.96%) |
Mar 24, 2015 | 102.50 | 103.11 | 101.88 | 102.26 | 871,707 | -0.54(-0.53%) |
Mar 23, 2015 | 102.56 | 103.62 | 102.10 | 102.80 | 1,092,252 | +0.01(+0.01%) |
Mar 20, 2015 | 100.16 | 102.95 | 100.14 | 102.79 | 1,488,408 | +2.54(+2.54%) |
Mar 19, 2015 | 100.14 | 100.78 | 99.62 | 100.25 | 973,136 | +0.01(+0.01%) |
Mar 18, 2015 | 97.42 | 100.66 | 97.36 | 100.23 | 1,276,590 | +2.57(+2.63%) |
Mar 17, 2015 | 97.07 | 97.91 | 96.88 | 97.66 | 793,759 | +0.18(+0.19%) |
Mar 16, 2015 | 97.20 | 98.52 | 97.02 | 97.48 | 1,469,989 | +0.90(+0.93%) |
Mar 13, 2015 | 97.10 | 97.89 | 96.30 | 96.58 | 1,473,324 | -0.97(-0.99%) |
Mar 12, 2015 | 96.23 | 97.76 | 96.17 | 97.54 | 1,181,751 | +1.96(+2.05%) |
Mar 11, 2015 | 95.95 | 96.24 | 95.37 | 95.58 | 946,719 | -0.12(-0.13%) |
Mar 10, 2015 | 95.75 | 96.40 | 95.55 | 95.70 | 1,095,275 | -0.14(-0.14%) |
Mar 09, 2015 | 95.36 | 96.06 | 95.07 | 95.84 | 1,028,833 | +0.80(+0.84%) |
Mar 06, 2015 | 96.41 | 97.44 | 94.92 | 95.04 | 1,663,200 | -3.70(-3.75%) |
Mar 05, 2015 | 97.94 | 99.40 | 97.94 | 98.74 | 1,140,643 | +1.23(+1.26%) |
Mar 04, 2015 | 98.44 | 98.48 | 97.27 | 97.51 | 1,115,691 | -1.03(-1.05%) |
Mar 03, 2015 | 98.50 | 98.96 | 97.98 | 98.54 | 826,357 | -0.01(-0.01%) |
Mar 02, 2015 | 97.83 | 99.35 | 97.80 | 98.55 | 1,116,296 | +0.96(+0.98%) |
Feb 27, 2015 | 96.85 | 97.90 | 96.29 | 97.59 | 1,090,168 | +0.84(+0.87%) |
Feb 26, 2015 | 97.62 | 97.85 | 96.68 | 96.75 | 1,247,947 | -1.02(-1.04%) |
Feb 25, 2015 | 98.43 | 99.19 | 97.64 | 97.77 | 1,106,477 | -0.43(-0.43%) |
Feb 24, 2015 | 99.57 | 99.89 | 97.66 | 98.20 | 854,458 | -1.90(-1.89%) |
Feb 23, 2015 | 99.52 | 100.09 | 98.74 | 100.09 | 1,208,470 | +1.11(+1.12%) |
Feb 20, 2015 | 98.15 | 99.52 | 97.90 | 98.99 | 1,174,511 | +0.64(+0.65%) |
Feb 19, 2015 | 100.28 | 100.28 | 98.08 | 98.35 | 1,296,275 | -2.35(-2.33%) |
Feb 18, 2015 | 99.55 | 100.75 | 98.92 | 100.70 | 1,163,392 | +1.09(+1.09%) |
Feb 17, 2015 | 100.09 | 100.65 | 99.28 | 99.61 | 993,317 | -0.59(-0.59%) |
Feb 13, 2015 | 101.07 | 100.20 | 100.20 | 100.20 | 746,093 | -1.12(-1.11%) |
Feb 12, 2015 | 100.39 | 101.36 | 99.50 | 101.32 | 1,218,770 | +1.24(+1.23%) |
Feb 11, 2015 | 101.17 | 101.46 | 99.37 | 100.09 | 1,170,833 | -0.92(-0.91%) |
Feb 10, 2015 | 100.12 | 101.02 | 99.24 | 101.01 | 1,726,808 | +1.44(+1.45%) |
Feb 09, 2015 | 99.75 | 100.45 | 99.49 | 99.57 | 838,659 | -0.54(-0.54%) |
Feb 06, 2015 | 101.88 | 101.92 | 99.62 | 100.11 | 1,418,730 | -2.02(-1.98%) |
Feb 05, 2015 | 100.85 | 102.22 | 100.56 | 102.12 | 1,001,663 | +1.89(+1.88%) |
Feb 04, 2015 | 100.56 | 100.99 | 99.50 | 100.23 | 1,256,132 | -0.48(-0.48%) |
Feb 03, 2015 | 99.10 | 100.79 | 98.73 | 100.72 | 1,051,965 | +1.14(+1.14%) |
Feb 02, 2015 | 99.04 | 99.71 | 97.28 | 99.58 | 2,162,117 | +1.00(+1.02%) |
Jan 30, 2015 | 101.34 | 102.32 | 98.58 | 98.58 | 2,299,239 | -3.30(-3.24%) |
Jan 29, 2015 | 101.79 | 102.25 | 100.86 | 101.88 | 1,044,722 | +0.33(+0.32%) |
Jan 28, 2015 | 102.78 | 103.74 | 101.55 | 101.55 | 1,184,991 | -0.88(-0.86%) |
Jan 27, 2015 | 102.05 | 103.06 | 101.96 | 102.43 | 982,841 | -0.01(-0.01%) |
Jan 26, 2015 | 101.07 | 102.47 | 100.85 | 102.44 | 755,754 | +1.11(+1.09%) |
Jan 23, 2015 | 101.56 | 101.70 | 100.88 | 101.33 | 736,846 | -0.35(-0.34%) |
Jan 22, 2015 | 100.07 | 101.85 | 99.88 | 101.68 | 1,216,632 | +1.88(+1.88%) |
Jan 21, 2015 | 99.45 | 100.11 | 99.12 | 99.80 | 798,317 | +0.00(+0.00%) |
Jan 20, 2015 | 100.56 | 100.75 | 99.48 | 99.80 | 1,245,285 | -0.41(-0.40%) |
Jan 16, 2015 | 99.35 | 100.38 | 98.77 | 100.21 | 1,029,843 | +0.80(+0.80%) |
Jan 15, 2015 | 99.23 | 99.67 | 98.79 | 99.41 | 871,052 | +0.22(+0.22%) |
Jan 14, 2015 | 97.61 | 99.27 | 96.87 | 99.19 | 1,469,785 | +1.15(+1.17%) |
Jan 13, 2015 | 98.57 | 99.28 | 97.43 | 98.04 | 863,751 | -0.21(-0.22%) |
Jan 12, 2015 | 98.06 | 98.50 | 97.77 | 98.25 | 1,041,939 | +0.40(+0.41%) |
Jan 09, 2015 | 97.57 | 98.38 | 96.85 | 97.85 | 936,220 | +0.49(+0.50%) |
Jan 08, 2015 | 97.31 | 97.93 | 96.69 | 97.36 | 1,319,858 | +0.39(+0.40%) |
Jan 07, 2015 | 96.19 | 97.33 | 95.41 | 96.97 | 1,407,000 | +1.07(+1.12%) |
Jan 06, 2015 | 94.40 | 96.05 | 94.27 | 95.90 | 2,304,319 | +1.83(+1.94%) |
Jan 05, 2015 | 93.64 | 94.23 | 93.08 | 94.07 | 1,255,375 | +0.85(+0.91%) |