Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 100.73 | 101.11 | 99.72 | 100.81 | 1,341,825 | -0.45(-0.44%) |
Mar 30, 2015 | 101.07 | 101.61 | 100.57 | 101.26 | 1,186,307 | +0.98(+0.98%) |
Mar 27, 2015 | 100.16 | 100.34 | 99.26 | 100.27 | 857,729 | +0.67(+0.67%) |
Mar 26, 2015 | 98.75 | 99.98 | 98.39 | 99.60 | 1,539,867 | +0.31(+0.32%) |
Mar 25, 2015 | 101.80 | 102.22 | 99.22 | 99.29 | 1,848,487 | -2.16(-2.12%) |
Mar 24, 2015 | 101.09 | 101.89 | 100.37 | 101.44 | 1,203,870 | +0.42(+0.41%) |
Mar 23, 2015 | 102.56 | 102.57 | 100.78 | 101.03 | 1,507,775 | -0.97(-0.95%) |
Mar 20, 2015 | 101.62 | 102.69 | 101.14 | 102.00 | 2,993,059 | +0.52(+0.51%) |
Mar 19, 2015 | 102.50 | 102.63 | 100.86 | 101.48 | 1,065,516 | -1.76(-1.70%) |
Mar 18, 2015 | 100.85 | 103.41 | 99.71 | 103.24 | 1,965,781 | +1.88(+1.85%) |
Mar 17, 2015 | 101.00 | 101.44 | 100.11 | 101.36 | 1,342,629 | -0.52(-0.51%) |
Mar 16, 2015 | 100.35 | 101.96 | 100.15 | 101.88 | 1,260,467 | +1.97(+1.97%) |
Mar 13, 2015 | 100.16 | 100.16 | 99.19 | 99.91 | 1,479,648 | -0.59(-0.58%) |
Mar 12, 2015 | 100.38 | 100.68 | 99.20 | 100.50 | 1,598,855 | +0.65(+0.65%) |
Mar 11, 2015 | 99.54 | 100.03 | 98.33 | 99.84 | 1,963,997 | +0.67(+0.68%) |
Mar 10, 2015 | 99.26 | 99.82 | 98.62 | 99.17 | 1,220,431 | -1.32(-1.32%) |
Mar 09, 2015 | 100.27 | 100.62 | 99.73 | 100.50 | 2,152,606 | +0.12(+0.12%) |
Mar 06, 2015 | 102.48 | 102.87 | 100.08 | 100.38 | 2,435,378 | -3.35(-3.23%) |
Mar 05, 2015 | 103.28 | 103.74 | 102.40 | 103.73 | 1,300,407 | +0.63(+0.61%) |
Mar 04, 2015 | 104.03 | 104.70 | 102.39 | 103.10 | 1,556,210 | -1.60(-1.53%) |
Mar 03, 2015 | 105.81 | 106.89 | 104.37 | 104.70 | 998,344 | -0.34(-0.32%) |
Mar 02, 2015 | 104.13 | 105.43 | 103.21 | 105.04 | 1,447,779 | +0.92(+0.88%) |
Feb 27, 2015 | 104.32 | 104.78 | 102.75 | 104.13 | 1,549,416 | -0.44(-0.42%) |
Feb 26, 2015 | 104.64 | 105.16 | 104.00 | 104.57 | 1,196,614 | -0.20(-0.19%) |
Feb 25, 2015 | 104.52 | 105.20 | 103.96 | 104.76 | 878,090 | -0.08(-0.07%) |
Feb 24, 2015 | 104.16 | 105.14 | 104.08 | 104.84 | 1,533,243 | +0.33(+0.32%) |
Feb 23, 2015 | 104.72 | 104.97 | 103.73 | 104.51 | 804,124 | -0.47(-0.44%) |
Feb 20, 2015 | 104.29 | 105.05 | 103.47 | 104.98 | 1,089,594 | +0.37(+0.36%) |
Feb 19, 2015 | 103.59 | 104.71 | 103.37 | 104.60 | 1,069,500 | +0.34(+0.33%) |
Feb 18, 2015 | 104.47 | 104.98 | 103.69 | 104.26 | 1,019,188 | -0.30(-0.28%) |
Feb 17, 2015 | 105.21 | 105.50 | 103.83 | 104.56 | 915,955 | -0.73(-0.69%) |
Feb 13, 2015 | 103.64 | 105.29 | 105.29 | 105.29 | 1,563,684 | +1.89(+1.83%) |
Feb 12, 2015 | 102.86 | 103.70 | 102.46 | 103.40 | 1,261,477 | +1.24(+1.21%) |
Feb 11, 2015 | 102.86 | 103.02 | 101.00 | 102.16 | 1,649,157 | -0.80(-0.78%) |
Feb 10, 2015 | 103.15 | 103.22 | 101.80 | 102.96 | 1,533,295 | +0.40(+0.39%) |
Feb 09, 2015 | 101.97 | 103.13 | 101.61 | 102.56 | 1,494,829 | +0.22(+0.22%) |
Feb 06, 2015 | 101.90 | 102.85 | 101.73 | 102.34 | 1,859,320 | +0.75(+0.74%) |
Feb 05, 2015 | 101.31 | 102.32 | 100.66 | 101.59 | 997,348 | +0.51(+0.51%) |
Feb 04, 2015 | 101.94 | 102.19 | 100.58 | 101.08 | 1,296,867 | -1.29(-1.26%) |
Feb 03, 2015 | 101.76 | 102.49 | 101.45 | 102.37 | 1,296,346 | +1.36(+1.35%) |
Feb 02, 2015 | 99.16 | 101.02 | 98.19 | 101.01 | 1,919,811 | +2.68(+2.73%) |
Jan 30, 2015 | 99.21 | 99.21 | 98.15 | 98.32 | 1,559,705 | -1.81(-1.80%) |
Jan 29, 2015 | 98.96 | 100.20 | 97.98 | 100.13 | 1,393,005 | +1.29(+1.31%) |
Jan 28, 2015 | 102.39 | 102.39 | 98.31 | 98.84 | 3,502,626 | -3.61(-3.53%) |
Jan 27, 2015 | 103.41 | 104.34 | 100.60 | 102.45 | 3,759,636 | -1.19(-1.15%) |
Jan 26, 2015 | 103.19 | 103.75 | 102.11 | 103.64 | 2,619,524 | +0.67(+0.65%) |
Jan 23, 2015 | 103.55 | 104.21 | 102.87 | 102.97 | 1,524,053 | -0.86(-0.83%) |
Jan 22, 2015 | 103.59 | 104.12 | 102.35 | 103.83 | 2,188,633 | +0.74(+0.72%) |
Jan 21, 2015 | 101.89 | 103.34 | 101.45 | 103.09 | 1,337,763 | +0.84(+0.82%) |
Jan 20, 2015 | 101.50 | 102.70 | 100.63 | 102.26 | 1,445,743 | +0.94(+0.93%) |
Jan 16, 2015 | 101.10 | 101.44 | 99.52 | 101.31 | 2,625,561 | +0.06(+0.06%) |
Jan 15, 2015 | 103.31 | 104.13 | 101.20 | 101.25 | 1,632,342 | -2.06(-1.99%) |
Jan 14, 2015 | 103.13 | 103.83 | 102.21 | 103.31 | 1,720,793 | -1.52(-1.45%) |
Jan 13, 2015 | 107.13 | 108.31 | 103.39 | 104.83 | 1,874,362 | -1.37(-1.29%) |
Jan 12, 2015 | 106.26 | 107.05 | 105.43 | 106.20 | 3,302,648 | -0.05(-0.05%) |
Jan 09, 2015 | 107.26 | 107.26 | 105.47 | 106.25 | 2,451,216 | -0.67(-0.62%) |
Jan 08, 2015 | 105.38 | 106.93 | 104.67 | 106.92 | 1,387,120 | +3.28(+3.16%) |
Jan 07, 2015 | 103.84 | 104.67 | 103.16 | 103.64 | 1,550,642 | +0.80(+0.78%) |
Jan 06, 2015 | 104.34 | 105.14 | 102.32 | 102.84 | 2,085,964 | -1.53(-1.46%) |
Jan 05, 2015 | 105.51 | 106.56 | 104.01 | 104.37 | 1,932,492 | -4.68(-4.29%) |