Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 91.12 | 92.48 | 89.98 | 92.00 | 666,307 | +0.27(+0.30%) |
Mar 30, 2015 | 92.70 | 94.15 | 90.90 | 91.73 | 897,801 | -1.60(-1.72%) |
Mar 27, 2015 | 93.22 | 94.15 | 91.20 | 93.33 | 695,289 | -0.10(-0.10%) |
Mar 26, 2015 | 92.31 | 94.17 | 91.57 | 93.43 | 802,344 | +2.25(+2.46%) |
Mar 25, 2015 | 90.37 | 92.19 | 89.26 | 91.18 | 785,884 | +0.99(+1.09%) |
Mar 24, 2015 | 87.96 | 92.05 | 87.30 | 90.19 | 995,792 | +2.24(+2.54%) |
Mar 23, 2015 | 87.58 | 90.65 | 87.54 | 87.96 | 884,534 | +0.29(+0.33%) |
Mar 20, 2015 | 85.96 | 88.22 | 85.18 | 87.67 | 1,066,570 | +2.90(+3.42%) |
Mar 19, 2015 | 85.40 | 86.81 | 83.93 | 84.77 | 945,791 | -1.87(-2.15%) |
Mar 18, 2015 | 86.48 | 87.40 | 82.97 | 86.64 | 2,103,906 | -1.20(-1.36%) |
Mar 17, 2015 | 88.08 | 89.60 | 86.56 | 87.84 | 837,693 | -0.28(-0.32%) |
Mar 16, 2015 | 86.43 | 88.43 | 85.33 | 88.12 | 1,076,053 | +1.69(+1.96%) |
Mar 13, 2015 | 89.70 | 90.08 | 85.46 | 86.43 | 1,504,884 | -4.87(-5.33%) |
Mar 12, 2015 | 94.43 | 94.97 | 90.49 | 91.30 | 782,504 | -3.18(-3.36%) |
Mar 11, 2015 | 92.88 | 94.99 | 91.79 | 94.47 | 758,339 | +1.40(+1.50%) |
Mar 10, 2015 | 95.09 | 95.44 | 92.92 | 93.07 | 876,184 | -3.28(-3.41%) |
Mar 09, 2015 | 95.96 | 98.67 | 95.35 | 96.36 | 897,476 | -0.08(-0.08%) |
Mar 06, 2015 | 98.31 | 99.59 | 95.94 | 96.44 | 552,944 | -3.20(-3.22%) |
Mar 05, 2015 | 98.11 | 101.81 | 96.51 | 99.64 | 933,301 | +1.11(+1.13%) |
Mar 04, 2015 | 96.88 | 98.67 | 95.58 | 98.53 | 721,545 | +1.51(+1.55%) |
Mar 03, 2015 | 95.87 | 97.03 | 95.51 | 97.03 | 722,574 | +1.14(+1.19%) |
Mar 02, 2015 | 96.78 | 96.75 | 93.73 | 95.88 | 1,090,021 | -0.90(-0.93%) |
Feb 27, 2015 | 96.58 | 98.31 | 95.15 | 96.78 | 608,218 | +0.58(+0.60%) |
Feb 26, 2015 | 97.77 | 98.59 | 95.53 | 96.20 | 790,675 | -1.83(-1.87%) |
Feb 25, 2015 | 97.86 | 98.91 | 95.71 | 98.03 | 618,366 | +0.30(+0.31%) |
Feb 24, 2015 | 97.73 | 98.59 | 96.60 | 97.73 | 758,208 | +0.42(+0.43%) |
Feb 23, 2015 | 99.44 | 100.11 | 96.16 | 97.31 | 1,541,081 | -3.88(-3.84%) |
Feb 20, 2015 | 102.01 | 102.12 | 99.60 | 101.19 | 766,401 | -0.54(-0.53%) |
Feb 19, 2015 | 97.73 | 105.95 | 97.29 | 101.73 | 1,543,856 | +0.58(+0.57%) |
Feb 18, 2015 | 99.77 | 102.41 | 99.71 | 101.15 | 811,743 | +0.77(+0.77%) |
Feb 17, 2015 | 98.71 | 101.23 | 96.47 | 100.37 | 1,153,390 | +1.60(+1.62%) |
Feb 13, 2015 | 96.85 | 98.77 | 98.77 | 98.77 | 816,840 | +3.21(+3.36%) |
Feb 12, 2015 | 96.65 | 98.59 | 94.80 | 95.56 | 896,240 | -0.11(-0.11%) |
Feb 11, 2015 | 94.25 | 96.78 | 93.34 | 95.66 | 476,956 | -0.17(-0.17%) |
Feb 10, 2015 | 99.48 | 99.48 | 94.54 | 95.83 | 1,245,979 | -3.65(-3.67%) |
Feb 09, 2015 | 97.49 | 101.43 | 97.49 | 99.48 | 1,538,790 | +2.21(+2.27%) |
Feb 06, 2015 | 96.63 | 99.34 | 96.27 | 97.27 | 1,111,270 | +1.89(+1.98%) |
Feb 05, 2015 | 93.00 | 95.92 | 92.11 | 95.38 | 1,199,028 | +4.43(+4.87%) |
Feb 04, 2015 | 91.37 | 94.69 | 90.35 | 90.95 | 1,718,121 | -2.05(-2.21%) |
Feb 03, 2015 | 87.39 | 94.59 | 87.39 | 93.00 | 1,994,473 | +6.85(+7.95%) |
Feb 02, 2015 | 82.93 | 86.72 | 82.76 | 86.15 | 1,643,109 | +4.49(+5.50%) |
Jan 30, 2015 | 79.25 | 83.49 | 78.85 | 81.66 | 2,815,751 | +3.21(+4.10%) |
Jan 29, 2015 | 77.24 | 81.01 | 76.84 | 78.45 | 5,428,799 | -9.46(-10.76%) |
Jan 28, 2015 | 93.50 | 93.80 | 87.83 | 87.91 | 1,905,605 | -5.85(-6.24%) |
Jan 27, 2015 | 94.74 | 95.68 | 93.33 | 93.75 | 968,823 | -1.22(-1.28%) |
Jan 26, 2015 | 93.71 | 95.45 | 93.45 | 94.97 | 568,194 | +1.70(+1.82%) |
Jan 23, 2015 | 93.48 | 95.61 | 93.16 | 93.27 | 732,171 | -0.58(-0.62%) |
Jan 22, 2015 | 94.21 | 94.48 | 92.20 | 93.85 | 768,208 | +0.39(+0.41%) |
Jan 21, 2015 | 91.57 | 93.68 | 90.94 | 93.46 | 1,315,647 | +3.27(+3.62%) |
Jan 20, 2015 | 88.08 | 90.43 | 86.35 | 90.19 | 1,080,023 | +1.80(+2.03%) |
Jan 16, 2015 | 85.66 | 88.50 | 85.06 | 88.40 | 1,699,396 | +3.05(+3.57%) |
Jan 15, 2015 | 89.78 | 89.98 | 85.34 | 85.35 | 1,703,179 | -3.49(-3.93%) |
Jan 14, 2015 | 89.06 | 89.65 | 87.78 | 88.85 | 1,658,200 | -0.67(-0.74%) |
Jan 13, 2015 | 91.30 | 92.20 | 89.07 | 89.51 | 1,688,164 | -1.49(-1.64%) |
Jan 12, 2015 | 97.27 | 97.61 | 90.88 | 91.00 | 1,183,907 | -7.18(-7.31%) |
Jan 09, 2015 | 101.41 | 101.94 | 97.74 | 98.18 | 588,100 | -3.14(-3.09%) |
Jan 08, 2015 | 99.54 | 102.03 | 98.96 | 101.32 | 624,339 | +1.72(+1.72%) |
Jan 07, 2015 | 101.85 | 102.86 | 98.89 | 99.60 | 578,756 | -0.46(-0.46%) |
Jan 06, 2015 | 99.30 | 100.93 | 98.97 | 100.06 | 657,091 | +0.97(+0.98%) |
Jan 05, 2015 | 103.55 | 104.53 | 98.88 | 99.08 | 980,556 | -5.40(-5.17%) |