Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 100.45 | 100.83 | 99.44 | 100.52 | 1,345,632 | -0.45(-0.44%) |
Mar 30, 2015 | 100.79 | 101.33 | 100.29 | 100.97 | 1,189,673 | +0.98(+0.98%) |
Mar 27, 2015 | 99.88 | 100.06 | 98.97 | 99.99 | 860,163 | +0.67(+0.67%) |
Mar 26, 2015 | 98.48 | 99.69 | 98.11 | 99.32 | 1,544,237 | +0.31(+0.32%) |
Mar 25, 2015 | 101.51 | 101.93 | 98.94 | 99.01 | 1,853,733 | -2.15(-2.12%) |
Mar 24, 2015 | 100.80 | 101.60 | 100.08 | 101.16 | 1,207,286 | +0.42(+0.41%) |
Mar 23, 2015 | 102.28 | 102.28 | 100.49 | 100.74 | 1,512,053 | -0.97(-0.95%) |
Mar 20, 2015 | 101.34 | 102.40 | 100.85 | 101.71 | 3,001,552 | +0.52(+0.51%) |
Mar 19, 2015 | 102.21 | 102.34 | 100.57 | 101.19 | 1,068,540 | -1.75(-1.70%) |
Mar 18, 2015 | 100.57 | 103.12 | 99.42 | 102.94 | 1,971,359 | +1.87(+1.85%) |
Mar 17, 2015 | 100.71 | 101.15 | 99.83 | 101.07 | 1,346,439 | -0.52(-0.51%) |
Mar 16, 2015 | 100.07 | 101.67 | 99.86 | 101.59 | 1,264,044 | +1.96(+1.97%) |
Mar 13, 2015 | 99.87 | 99.87 | 98.91 | 99.63 | 1,483,847 | -0.58(-0.58%) |
Mar 12, 2015 | 100.09 | 100.40 | 98.92 | 100.21 | 1,603,392 | +0.65(+0.65%) |
Mar 11, 2015 | 99.26 | 99.74 | 98.05 | 99.56 | 1,969,570 | +0.67(+0.68%) |
Mar 10, 2015 | 98.98 | 99.54 | 98.34 | 98.89 | 1,223,894 | -1.32(-1.32%) |
Mar 09, 2015 | 99.99 | 100.34 | 99.45 | 100.21 | 2,158,715 | +0.12(+0.12%) |
Mar 06, 2015 | 102.19 | 102.58 | 99.80 | 100.09 | 2,442,289 | -3.34(-3.23%) |
Mar 05, 2015 | 102.99 | 103.44 | 102.11 | 103.44 | 1,304,097 | +0.63(+0.61%) |
Mar 04, 2015 | 103.74 | 104.41 | 102.10 | 102.81 | 1,560,626 | -1.60(-1.53%) |
Mar 03, 2015 | 105.51 | 106.58 | 104.08 | 104.41 | 1,001,177 | -0.34(-0.32%) |
Mar 02, 2015 | 103.83 | 105.14 | 102.92 | 104.75 | 1,451,888 | +0.91(+0.88%) |
Feb 27, 2015 | 104.03 | 104.48 | 102.46 | 103.83 | 1,553,813 | -0.44(-0.42%) |
Feb 26, 2015 | 104.34 | 104.86 | 103.71 | 104.27 | 1,200,010 | -0.19(-0.19%) |
Feb 25, 2015 | 104.22 | 104.91 | 103.66 | 104.47 | 880,582 | -0.08(-0.07%) |
Feb 24, 2015 | 103.87 | 104.84 | 103.79 | 104.54 | 1,537,594 | +0.33(+0.32%) |
Feb 23, 2015 | 104.42 | 104.67 | 103.44 | 104.21 | 806,406 | -0.47(-0.45%) |
Feb 20, 2015 | 103.99 | 104.75 | 103.17 | 104.68 | 1,092,686 | +0.37(+0.36%) |
Feb 19, 2015 | 103.30 | 104.42 | 103.08 | 104.31 | 1,072,535 | +0.34(+0.33%) |
Feb 18, 2015 | 104.18 | 104.69 | 103.39 | 103.97 | 1,022,080 | -0.30(-0.28%) |
Feb 17, 2015 | 104.92 | 105.20 | 103.54 | 104.26 | 918,554 | -0.73(-0.69%) |
Feb 13, 2015 | 103.35 | 104.99 | 104.99 | 104.99 | 1,568,121 | +1.89(+1.83%) |
Feb 12, 2015 | 102.57 | 103.41 | 102.17 | 103.11 | 1,265,057 | +1.24(+1.21%) |
Feb 11, 2015 | 102.57 | 102.72 | 100.71 | 101.87 | 1,653,836 | -0.80(-0.78%) |
Feb 10, 2015 | 102.86 | 102.93 | 101.51 | 102.67 | 1,537,646 | +0.40(+0.39%) |
Feb 09, 2015 | 101.68 | 102.83 | 101.33 | 102.27 | 1,499,071 | +0.22(+0.22%) |
Feb 06, 2015 | 101.61 | 102.56 | 101.45 | 102.05 | 1,864,596 | +0.74(+0.74%) |
Feb 05, 2015 | 101.02 | 102.03 | 100.38 | 101.30 | 1,000,178 | +0.51(+0.51%) |
Feb 04, 2015 | 101.66 | 101.90 | 100.29 | 100.79 | 1,300,547 | -1.29(-1.26%) |
Feb 03, 2015 | 101.47 | 102.20 | 101.16 | 102.08 | 1,300,025 | +1.36(+1.35%) |
Feb 02, 2015 | 98.88 | 100.74 | 97.91 | 100.72 | 1,925,259 | +2.68(+2.73%) |
Jan 30, 2015 | 98.93 | 98.93 | 97.88 | 98.04 | 1,564,131 | -1.80(-1.80%) |
Jan 29, 2015 | 98.68 | 99.91 | 97.70 | 99.85 | 1,396,958 | +1.29(+1.31%) |
Jan 28, 2015 | 102.10 | 102.10 | 98.03 | 98.56 | 3,512,565 | -3.60(-3.53%) |
Jan 27, 2015 | 103.11 | 104.05 | 100.32 | 102.16 | 3,770,305 | -1.19(-1.15%) |
Jan 26, 2015 | 102.90 | 103.46 | 101.82 | 103.35 | 2,626,958 | +0.66(+0.65%) |
Jan 23, 2015 | 103.25 | 103.91 | 102.58 | 102.68 | 1,528,377 | -0.86(-0.83%) |
Jan 22, 2015 | 103.30 | 103.83 | 102.06 | 103.54 | 2,194,844 | +0.74(+0.72%) |
Jan 21, 2015 | 101.60 | 103.05 | 101.17 | 102.80 | 1,341,560 | +0.83(+0.82%) |
Jan 20, 2015 | 101.21 | 102.41 | 100.34 | 101.97 | 1,449,846 | +0.94(+0.93%) |
Jan 16, 2015 | 100.81 | 101.15 | 99.24 | 101.02 | 2,633,012 | +0.06(+0.06%) |
Jan 15, 2015 | 103.02 | 103.84 | 100.92 | 100.97 | 1,636,974 | -2.05(-1.99%) |
Jan 14, 2015 | 102.84 | 103.54 | 101.92 | 103.02 | 1,725,677 | -1.52(-1.45%) |
Jan 13, 2015 | 106.83 | 108.00 | 103.09 | 104.53 | 1,879,680 | -1.36(-1.29%) |
Jan 12, 2015 | 105.96 | 106.75 | 105.13 | 105.90 | 3,312,019 | -0.05(-0.05%) |
Jan 09, 2015 | 106.96 | 106.96 | 105.17 | 105.95 | 2,458,172 | -0.67(-0.62%) |
Jan 08, 2015 | 105.08 | 106.63 | 104.38 | 106.61 | 1,391,057 | +3.27(+3.16%) |
Jan 07, 2015 | 103.55 | 104.38 | 102.87 | 103.35 | 1,555,042 | +0.80(+0.78%) |
Jan 06, 2015 | 104.05 | 104.85 | 102.03 | 102.55 | 2,091,883 | -1.52(-1.46%) |
Jan 05, 2015 | 105.21 | 106.26 | 103.72 | 104.07 | 1,937,976 | -4.66(-4.29%) |