Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 92.70 | 92.88 | 91.00 | 92.52 | 622,722 | -0.57(-0.61%) |
Mar 30, 2015 | 93.32 | 94.46 | 92.52 | 93.09 | 479,698 | -0.15(-0.16%) |
Mar 27, 2015 | 92.45 | 94.37 | 91.54 | 93.24 | 707,567 | +0.45(+0.48%) |
Mar 26, 2015 | 89.34 | 93.15 | 89.34 | 92.79 | 823,021 | +2.06(+2.27%) |
Mar 25, 2015 | 93.78 | 94.04 | 89.34 | 90.73 | 881,399 | -2.95(-3.15%) |
Mar 24, 2015 | 94.46 | 95.99 | 93.23 | 93.68 | 858,580 | -0.40(-0.43%) |
Mar 23, 2015 | 93.53 | 95.25 | 92.79 | 94.08 | 1,032,549 | +0.12(+0.13%) |
Mar 20, 2015 | 96.25 | 97.96 | 93.21 | 93.96 | 951,569 | -3.49(-3.58%) |
Mar 19, 2015 | 97.83 | 98.50 | 96.50 | 97.45 | 689,466 | -0.43(-0.44%) |
Mar 18, 2015 | 94.88 | 99.29 | 94.62 | 97.88 | 1,091,627 | +2.86(+3.01%) |
Mar 17, 2015 | 94.28 | 95.86 | 94.07 | 95.02 | 481,483 | +0.55(+0.58%) |
Mar 16, 2015 | 93.12 | 94.65 | 91.90 | 94.47 | 476,803 | +1.81(+1.95%) |
Mar 13, 2015 | 94.20 | 95.14 | 92.21 | 92.66 | 462,888 | -2.10(-2.22%) |
Mar 12, 2015 | 93.82 | 95.36 | 92.75 | 94.76 | 696,043 | +1.60(+1.72%) |
Mar 11, 2015 | 92.11 | 94.83 | 92.02 | 93.16 | 591,284 | +1.12(+1.22%) |
Mar 10, 2015 | 91.50 | 93.24 | 91.09 | 92.04 | 531,388 | -0.63(-0.68%) |
Mar 09, 2015 | 92.00 | 93.09 | 90.91 | 92.67 | 562,075 | +0.33(+0.36%) |
Mar 06, 2015 | 94.45 | 95.84 | 91.91 | 92.34 | 824,389 | -3.16(-3.31%) |
Mar 05, 2015 | 92.47 | 96.24 | 91.73 | 95.50 | 1,100,578 | +3.39(+3.68%) |
Mar 04, 2015 | 93.85 | 94.25 | 90.06 | 92.11 | 1,192,284 | -2.14(-2.27%) |
Mar 03, 2015 | 95.97 | 96.60 | 93.21 | 94.25 | 854,230 | -2.60(-2.68%) |
Mar 02, 2015 | 94.14 | 97.08 | 94.14 | 96.85 | 826,665 | +2.84(+3.02%) |
Feb 27, 2015 | 97.97 | 98.75 | 93.46 | 94.01 | 1,218,061 | -3.41(-3.50%) |
Feb 26, 2015 | 98.92 | 101.30 | 96.15 | 97.42 | 1,409,203 | +0.15(+0.15%) |
Feb 25, 2015 | 96.16 | 97.90 | 95.67 | 97.27 | 521,470 | +1.05(+1.09%) |
Feb 24, 2015 | 96.85 | 97.80 | 95.40 | 96.22 | 640,850 | -0.63(-0.65%) |
Feb 23, 2015 | 98.65 | 98.99 | 96.08 | 96.85 | 858,407 | -2.43(-2.45%) |
Feb 20, 2015 | 99.03 | 101.00 | 99.03 | 99.28 | 989,371 | -0.04(-0.04%) |
Feb 19, 2015 | 97.59 | 101.00 | 97.00 | 99.32 | 1,952,040 | +1.48(+1.51%) |
Feb 18, 2015 | 98.45 | 99.95 | 97.76 | 97.84 | 841,703 | -0.61(-0.62%) |
Feb 17, 2015 | 99.11 | 99.21 | 96.52 | 98.45 | 1,091,752 | -1.45(-1.45%) |
Feb 13, 2015 | 98.50 | 99.90 | 99.90 | 99.90 | 1,439,200 | +1.40(+1.42%) |
Feb 12, 2015 | 97.90 | 98.64 | 96.68 | 98.50 | 1,313,118 | +0.93(+0.95%) |
Feb 11, 2015 | 95.76 | 98.40 | 95.37 | 97.57 | 2,023,021 | +2.08(+2.18%) |
Feb 10, 2015 | 93.89 | 96.00 | 91.63 | 95.49 | 1,627,779 | +2.21(+2.37%) |
Feb 09, 2015 | 94.70 | 95.61 | 92.00 | 93.28 | 1,758,309 | -4.13(-4.24%) |
Feb 06, 2015 | 98.60 | 98.71 | 95.81 | 97.41 | 1,415,515 | -1.32(-1.34%) |
Feb 05, 2015 | 98.39 | 99.60 | 95.16 | 98.73 | 4,849,023 | +14.52(+17.24%) |
Feb 04, 2015 | 83.00 | 84.85 | 82.32 | 84.21 | 2,026,131 | +1.20(+1.45%) |
Feb 03, 2015 | 82.85 | 83.21 | 80.54 | 83.01 | 716,806 | +0.96(+1.17%) |
Feb 02, 2015 | 81.46 | 82.44 | 79.57 | 82.05 | 820,029 | +1.29(+1.60%) |
Jan 30, 2015 | 79.71 | 81.83 | 79.51 | 80.76 | 720,493 | +0.26(+0.32%) |
Jan 29, 2015 | 78.54 | 80.86 | 76.50 | 80.50 | 820,470 | +2.13(+2.72%) |
Jan 28, 2015 | 82.40 | 82.50 | 78.21 | 78.37 | 770,401 | -2.93(-3.60%) |
Jan 27, 2015 | 82.40 | 82.92 | 80.67 | 81.30 | 650,972 | -2.81(-3.34%) |
Jan 26, 2015 | 83.45 | 84.94 | 82.97 | 84.11 | 533,889 | +0.98(+1.18%) |
Jan 23, 2015 | 83.07 | 85.27 | 82.64 | 83.13 | 742,971 | -0.39(-0.47%) |
Jan 22, 2015 | 82.80 | 84.01 | 81.06 | 83.52 | 642,039 | +1.06(+1.29%) |
Jan 21, 2015 | 82.81 | 84.82 | 81.97 | 82.46 | 472,710 | -0.43(-0.52%) |
Jan 20, 2015 | 83.69 | 84.76 | 81.52 | 82.89 | 394,203 | -0.30(-0.36%) |
Jan 16, 2015 | 80.98 | 83.42 | 80.03 | 83.19 | 659,792 | +2.12(+2.62%) |
Jan 15, 2015 | 86.10 | 86.28 | 80.83 | 81.07 | 959,171 | -4.44(-5.19%) |
Jan 14, 2015 | 84.50 | 86.60 | 84.14 | 85.51 | 549,488 | -0.42(-0.49%) |
Jan 13, 2015 | 87.51 | 88.79 | 83.97 | 85.93 | 517,432 | -0.84(-0.97%) |
Jan 12, 2015 | 86.72 | 87.19 | 84.92 | 86.77 | 504,960 | -0.21(-0.24%) |
Jan 09, 2015 | 87.11 | 87.51 | 85.36 | 86.98 | 556,111 | +0.53(+0.61%) |
Jan 08, 2015 | 84.48 | 87.75 | 83.90 | 86.45 | 613,329 | +3.05(+3.66%) |
Jan 07, 2015 | 84.43 | 85.60 | 83.08 | 83.40 | 465,248 | +0.04(+0.05%) |
Jan 06, 2015 | 85.00 | 86.19 | 81.43 | 83.36 | 1,014,824 | -1.38(-1.63%) |
Jan 05, 2015 | 85.00 | 86.28 | 83.34 | 84.74 | 773,016 | -1.24(-1.44%) |