Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 95.44 | 96.93 | 95.11 | 96.56 | 2,146,833 | +0.45(+0.47%) |
Mar 30, 2015 | 96.03 | 96.78 | 95.53 | 96.11 | 1,479,161 | +0.66(+0.69%) |
Mar 27, 2015 | 95.05 | 95.90 | 94.58 | 95.45 | 1,428,121 | +0.71(+0.75%) |
Mar 26, 2015 | 94.44 | 95.26 | 94.21 | 94.74 | 1,314,235 | -0.50(-0.52%) |
Mar 25, 2015 | 96.66 | 97.19 | 95.16 | 95.24 | 1,526,209 | -1.30(-1.34%) |
Mar 24, 2015 | 96.92 | 97.55 | 96.54 | 96.54 | 1,372,059 | -0.40(-0.42%) |
Mar 23, 2015 | 97.92 | 98.39 | 96.93 | 96.94 | 1,506,798 | -1.13(-1.15%) |
Mar 20, 2015 | 97.33 | 98.57 | 96.66 | 98.06 | 1,816,204 | +1.24(+1.28%) |
Mar 19, 2015 | 97.68 | 98.03 | 96.69 | 96.83 | 1,188,505 | -1.49(-1.51%) |
Mar 18, 2015 | 96.72 | 99.39 | 95.47 | 98.31 | 2,464,510 | +1.02(+1.05%) |
Mar 17, 2015 | 97.81 | 98.27 | 96.81 | 97.29 | 1,303,612 | -1.21(-1.23%) |
Mar 16, 2015 | 97.93 | 98.57 | 97.62 | 98.50 | 1,274,458 | +0.93(+0.95%) |
Mar 13, 2015 | 97.91 | 98.25 | 96.90 | 97.57 | 1,379,954 | -0.77(-0.78%) |
Mar 12, 2015 | 96.49 | 98.39 | 96.37 | 98.34 | 1,151,942 | +1.94(+2.01%) |
Mar 11, 2015 | 97.53 | 97.67 | 96.33 | 96.40 | 1,861,930 | -1.07(-1.09%) |
Mar 10, 2015 | 98.44 | 98.52 | 97.45 | 97.47 | 1,876,585 | -1.98(-1.99%) |
Mar 09, 2015 | 99.51 | 100.06 | 99.12 | 99.45 | 1,656,870 | +0.14(+0.14%) |
Mar 06, 2015 | 99.91 | 100.51 | 99.17 | 99.31 | 1,273,090 | -1.49(-1.48%) |
Mar 05, 2015 | 100.96 | 101.15 | 100.23 | 100.80 | 1,137,899 | +0.05(+0.05%) |
Mar 04, 2015 | 99.80 | 101.85 | 100.41 | 100.75 | 1,970,291 | +0.34(+0.34%) |
Mar 03, 2015 | 101.42 | 101.42 | 100.11 | 100.41 | 1,445,343 | -1.35(-1.33%) |
Mar 02, 2015 | 100.77 | 101.78 | 100.85 | 101.76 | 1,699,006 | +0.99(+0.99%) |
Feb 27, 2015 | 100.98 | 101.45 | 100.22 | 100.77 | 1,628,985 | -0.20(-0.19%) |
Feb 26, 2015 | 100.71 | 101.38 | 100.46 | 100.97 | 1,130,184 | +0.07(+0.07%) |
Feb 25, 2015 | 101.03 | 101.64 | 100.68 | 100.89 | 1,268,509 | -0.47(-0.46%) |
Feb 24, 2015 | 101.40 | 101.55 | 100.83 | 101.36 | 1,161,746 | +0.12(+0.12%) |
Feb 23, 2015 | 100.70 | 101.51 | 100.53 | 101.25 | 1,573,907 | -0.06(-0.06%) |
Feb 20, 2015 | 100.45 | 101.55 | 99.37 | 101.31 | 1,573,570 | +0.49(+0.48%) |
Feb 19, 2015 | 100.38 | 101.52 | 100.19 | 100.82 | 1,109,005 | -0.32(-0.31%) |
Feb 18, 2015 | 100.31 | 101.20 | 99.85 | 101.14 | 1,336,127 | +0.45(+0.45%) |
Feb 17, 2015 | 100.02 | 101.17 | 99.69 | 100.68 | 2,036,959 | -0.39(-0.39%) |
Feb 13, 2015 | 99.76 | 101.08 | 101.08 | 101.08 | 2,930,910 | +1.60(+1.61%) |
Feb 12, 2015 | 98.30 | 99.72 | 97.81 | 99.48 | 1,904,735 | +2.05(+2.11%) |
Feb 11, 2015 | 97.30 | 97.84 | 96.87 | 97.43 | 909,036 | -0.01(-0.01%) |
Feb 10, 2015 | 97.84 | 97.95 | 96.44 | 97.44 | 1,177,152 | +0.61(+0.63%) |
Feb 09, 2015 | 98.34 | 98.55 | 96.56 | 96.83 | 2,039,994 | -1.72(-1.75%) |
Feb 06, 2015 | 98.26 | 99.04 | 97.81 | 98.55 | 1,342,238 | +0.21(+0.21%) |
Feb 05, 2015 | 97.74 | 98.71 | 97.26 | 98.34 | 1,584,392 | +1.25(+1.28%) |
Feb 04, 2015 | 96.74 | 97.73 | 96.06 | 97.10 | 1,288,246 | +0.23(+0.24%) |
Feb 03, 2015 | 96.66 | 97.23 | 95.56 | 96.86 | 1,555,453 | +1.35(+1.42%) |
Feb 02, 2015 | 94.45 | 95.73 | 93.87 | 95.51 | 1,861,765 | +0.36(+0.38%) |
Jan 30, 2015 | 95.09 | 96.50 | 95.09 | 95.15 | 3,172,152 | -1.21(-1.25%) |
Jan 29, 2015 | 94.77 | 96.51 | 94.05 | 96.36 | 1,790,687 | +1.69(+1.79%) |
Jan 28, 2015 | 96.53 | 97.21 | 94.45 | 94.66 | 1,652,752 | -1.80(-1.87%) |
Jan 27, 2015 | 96.48 | 97.34 | 95.74 | 96.46 | 1,459,896 | -0.79(-0.82%) |
Jan 26, 2015 | 96.95 | 97.40 | 96.14 | 97.26 | 1,174,186 | +0.00(+0.00%) |
Jan 23, 2015 | 98.61 | 98.61 | 97.23 | 97.25 | 1,116,057 | -1.51(-1.53%) |
Jan 22, 2015 | 97.64 | 99.02 | 96.61 | 98.76 | 1,381,617 | +1.42(+1.46%) |
Jan 21, 2015 | 97.11 | 98.02 | 96.57 | 97.35 | 1,720,656 | -0.06(-0.06%) |
Jan 20, 2015 | 98.65 | 99.04 | 96.55 | 97.40 | 2,438,446 | -0.95(-0.96%) |
Jan 16, 2015 | 96.51 | 98.57 | 96.08 | 98.35 | 2,209,346 | +1.78(+1.85%) |
Jan 15, 2015 | 96.89 | 99.89 | 95.95 | 96.56 | 3,637,341 | -0.33(-0.34%) |
Jan 14, 2015 | 95.76 | 96.92 | 95.00 | 96.89 | 2,993,363 | -0.01(-0.01%) |
Jan 13, 2015 | 97.08 | 98.29 | 95.83 | 96.90 | 1,940,043 | +0.32(+0.33%) |
Jan 12, 2015 | 96.91 | 97.35 | 95.98 | 96.59 | 1,694,589 | -0.31(-0.32%) |
Jan 09, 2015 | 98.28 | 98.52 | 96.37 | 96.89 | 1,874,182 | -1.24(-1.27%) |
Jan 08, 2015 | 96.58 | 98.48 | 96.02 | 98.14 | 2,431,343 | +2.54(+2.66%) |
Jan 07, 2015 | 95.19 | 95.92 | 94.51 | 95.59 | 2,771,712 | +0.42(+0.44%) |
Jan 06, 2015 | 95.93 | 96.18 | 93.84 | 95.17 | 2,003,520 | -0.23(-0.25%) |
Jan 05, 2015 | 96.93 | 97.23 | 95.02 | 95.40 | 2,262,549 | -2.53(-2.58%) |