Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 100.74 | 101.12 | 99.73 | 100.82 | 1,341,680 | -0.45(-0.44%) |
Mar 30, 2015 | 101.08 | 101.63 | 100.58 | 101.27 | 1,186,179 | +0.98(+0.98%) |
Mar 27, 2015 | 100.17 | 100.35 | 99.27 | 100.28 | 857,637 | +0.67(+0.67%) |
Mar 26, 2015 | 98.77 | 99.99 | 98.40 | 99.61 | 1,539,701 | +0.31(+0.32%) |
Mar 25, 2015 | 101.81 | 102.23 | 99.23 | 99.30 | 1,848,287 | -2.16(-2.12%) |
Mar 24, 2015 | 101.10 | 101.90 | 100.38 | 101.46 | 1,203,740 | +0.42(+0.41%) |
Mar 23, 2015 | 102.58 | 102.58 | 100.79 | 101.04 | 1,507,612 | -0.97(-0.95%) |
Mar 20, 2015 | 101.63 | 102.70 | 101.15 | 102.01 | 2,992,736 | +0.52(+0.51%) |
Mar 19, 2015 | 102.51 | 102.64 | 100.87 | 101.49 | 1,065,401 | -1.76(-1.70%) |
Mar 18, 2015 | 100.86 | 103.42 | 99.72 | 103.25 | 1,965,568 | +1.88(+1.85%) |
Mar 17, 2015 | 101.01 | 101.45 | 100.12 | 101.37 | 1,342,484 | -0.52(-0.51%) |
Mar 16, 2015 | 100.36 | 101.97 | 100.16 | 101.89 | 1,260,331 | +1.97(+1.97%) |
Mar 13, 2015 | 100.17 | 100.17 | 99.20 | 99.92 | 1,479,488 | -0.59(-0.58%) |
Mar 12, 2015 | 100.39 | 100.69 | 99.21 | 100.51 | 1,598,682 | +0.65(+0.65%) |
Mar 11, 2015 | 99.55 | 100.04 | 98.34 | 99.85 | 1,963,784 | +0.67(+0.68%) |
Mar 10, 2015 | 99.27 | 99.83 | 98.63 | 99.18 | 1,220,299 | -1.32(-1.32%) |
Mar 09, 2015 | 100.28 | 100.63 | 99.74 | 100.51 | 2,152,374 | +0.12(+0.12%) |
Mar 06, 2015 | 102.49 | 102.88 | 100.09 | 100.39 | 2,435,115 | -3.35(-3.23%) |
Mar 05, 2015 | 103.29 | 103.75 | 102.42 | 103.74 | 1,300,267 | +0.63(+0.61%) |
Mar 04, 2015 | 104.05 | 104.72 | 102.40 | 103.11 | 1,556,042 | -1.60(-1.53%) |
Mar 03, 2015 | 105.82 | 106.90 | 104.39 | 104.72 | 998,236 | -0.34(-0.32%) |
Mar 02, 2015 | 104.14 | 105.45 | 103.22 | 105.06 | 1,447,623 | +0.92(+0.88%) |
Feb 27, 2015 | 104.33 | 104.79 | 102.76 | 104.14 | 1,549,249 | -0.44(-0.42%) |
Feb 26, 2015 | 104.65 | 105.17 | 104.01 | 104.58 | 1,196,485 | -0.20(-0.19%) |
Feb 25, 2015 | 104.53 | 105.22 | 103.97 | 104.78 | 877,995 | -0.08(-0.07%) |
Feb 24, 2015 | 104.17 | 105.15 | 104.10 | 104.85 | 1,533,077 | +0.33(+0.32%) |
Feb 23, 2015 | 104.73 | 104.98 | 103.74 | 104.52 | 804,037 | -0.47(-0.44%) |
Feb 20, 2015 | 104.30 | 105.06 | 103.48 | 104.99 | 1,089,477 | +0.37(+0.36%) |
Feb 19, 2015 | 103.60 | 104.72 | 103.38 | 104.61 | 1,069,385 | +0.34(+0.33%) |
Feb 18, 2015 | 104.49 | 105.00 | 103.70 | 104.27 | 1,019,078 | -0.30(-0.28%) |
Feb 17, 2015 | 105.22 | 105.51 | 103.84 | 104.57 | 915,856 | -0.73(-0.69%) |
Feb 13, 2015 | 103.66 | 105.30 | 105.30 | 105.30 | 1,563,515 | +1.89(+1.83%) |
Feb 12, 2015 | 102.87 | 103.71 | 102.47 | 103.41 | 1,261,341 | +1.24(+1.21%) |
Feb 11, 2015 | 102.87 | 103.03 | 101.01 | 102.17 | 1,648,978 | -0.80(-0.78%) |
Feb 10, 2015 | 103.16 | 103.23 | 101.81 | 102.97 | 1,533,129 | +0.40(+0.39%) |
Feb 09, 2015 | 101.98 | 103.14 | 101.63 | 102.57 | 1,494,667 | +0.22(+0.22%) |
Feb 06, 2015 | 101.92 | 102.86 | 101.75 | 102.35 | 1,859,119 | +0.75(+0.74%) |
Feb 05, 2015 | 101.32 | 102.33 | 100.67 | 101.60 | 997,240 | +0.52(+0.51%) |
Feb 04, 2015 | 101.95 | 102.20 | 100.59 | 101.08 | 1,296,727 | -1.29(-1.26%) |
Feb 03, 2015 | 101.77 | 102.50 | 101.46 | 102.38 | 1,296,206 | +1.36(+1.35%) |
Feb 02, 2015 | 99.17 | 101.03 | 98.20 | 101.02 | 1,919,603 | +2.69(+2.73%) |
Jan 30, 2015 | 99.22 | 99.22 | 98.16 | 98.33 | 1,559,537 | -1.81(-1.80%) |
Jan 29, 2015 | 98.97 | 100.21 | 97.99 | 100.14 | 1,392,854 | +1.29(+1.31%) |
Jan 28, 2015 | 102.40 | 102.40 | 98.32 | 98.85 | 3,502,247 | -3.61(-3.53%) |
Jan 27, 2015 | 103.42 | 104.35 | 100.61 | 102.46 | 3,759,230 | -1.19(-1.15%) |
Jan 26, 2015 | 103.20 | 103.76 | 102.12 | 103.65 | 2,619,241 | +0.67(+0.65%) |
Jan 23, 2015 | 103.56 | 104.22 | 102.88 | 102.98 | 1,523,888 | -0.86(-0.83%) |
Jan 22, 2015 | 103.60 | 104.13 | 102.36 | 103.85 | 2,188,397 | +0.74(+0.72%) |
Jan 21, 2015 | 101.90 | 103.35 | 101.47 | 103.10 | 1,337,619 | +0.83(+0.82%) |
Jan 20, 2015 | 101.51 | 102.72 | 100.64 | 102.27 | 1,445,587 | +0.95(+0.93%) |
Jan 16, 2015 | 101.11 | 101.45 | 99.53 | 101.32 | 2,625,278 | +0.06(+0.06%) |
Jan 15, 2015 | 103.32 | 104.14 | 101.21 | 101.26 | 1,632,165 | -2.06(-1.99%) |
Jan 14, 2015 | 103.15 | 103.85 | 102.22 | 103.32 | 1,720,607 | -1.52(-1.45%) |
Jan 13, 2015 | 107.14 | 108.32 | 103.40 | 104.84 | 1,874,159 | -1.37(-1.29%) |
Jan 12, 2015 | 106.27 | 107.06 | 105.44 | 106.21 | 3,302,291 | -0.05(-0.05%) |
Jan 09, 2015 | 107.27 | 107.27 | 105.48 | 106.26 | 2,450,952 | -0.67(-0.62%) |
Jan 08, 2015 | 105.39 | 106.94 | 104.68 | 106.93 | 1,386,970 | +3.28(+3.16%) |
Jan 07, 2015 | 103.86 | 104.68 | 103.17 | 103.65 | 1,550,474 | +0.80(+0.78%) |
Jan 06, 2015 | 104.35 | 105.16 | 102.33 | 102.85 | 2,085,739 | -1.53(-1.46%) |
Jan 05, 2015 | 105.52 | 106.57 | 104.02 | 104.38 | 1,932,283 | -4.68(-4.29%) |