Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 104.89 | 105.01 | 102.65 | 102.71 | 5,266,521 | -2.35(-2.24%) |
Mar 30, 2015 | 106.21 | 107.46 | 104.66 | 105.07 | 5,963,630 | +2.60(+2.53%) |
Mar 27, 2015 | 100.78 | 102.65 | 100.74 | 102.47 | 3,004,102 | +1.53(+1.51%) |
Mar 26, 2015 | 100.79 | 101.78 | 99.51 | 100.94 | 3,289,570 | -0.25(-0.25%) |
Mar 25, 2015 | 103.20 | 103.98 | 101.17 | 101.19 | 3,898,896 | -1.37(-1.34%) |
Mar 24, 2015 | 103.24 | 103.89 | 102.53 | 102.57 | 3,517,924 | -0.80(-0.77%) |
Mar 23, 2015 | 103.75 | 104.61 | 102.97 | 103.36 | 5,270,550 | -0.09(-0.08%) |
Mar 20, 2015 | 105.37 | 105.53 | 103.33 | 103.45 | 8,286,935 | -1.41(-1.34%) |
Mar 19, 2015 | 104.20 | 105.15 | 104.04 | 104.86 | 4,644,001 | +0.69(+0.67%) |
Mar 18, 2015 | 101.97 | 104.65 | 101.36 | 104.16 | 6,372,663 | +2.05(+2.01%) |
Mar 17, 2015 | 102.53 | 102.58 | 101.52 | 102.11 | 3,804,488 | -0.80(-0.78%) |
Mar 16, 2015 | 100.72 | 103.06 | 100.62 | 102.91 | 5,403,716 | +2.84(+2.84%) |
Mar 13, 2015 | 99.37 | 100.20 | 98.58 | 100.07 | 3,531,902 | +0.32(+0.32%) |
Mar 12, 2015 | 98.40 | 99.90 | 98.25 | 99.75 | 3,752,735 | +1.88(+1.92%) |
Mar 11, 2015 | 98.03 | 98.63 | 97.81 | 97.88 | 2,986,985 | +0.55(+0.57%) |
Mar 10, 2015 | 98.88 | 99.01 | 97.33 | 97.33 | 4,573,218 | -2.11(-2.12%) |
Mar 09, 2015 | 97.77 | 99.49 | 97.68 | 99.44 | 4,555,018 | +1.75(+1.79%) |
Mar 06, 2015 | 99.66 | 99.66 | 97.45 | 97.69 | 3,693,967 | -1.65(-1.66%) |
Mar 05, 2015 | 98.72 | 100.15 | 98.72 | 99.34 | 3,398,803 | +0.84(+0.85%) |
Mar 04, 2015 | 97.14 | 98.63 | 97.67 | 98.50 | 3,675,579 | +0.83(+0.85%) |
Mar 03, 2015 | 98.62 | 99.08 | 97.24 | 97.67 | 3,655,713 | -1.33(-1.35%) |
Mar 02, 2015 | 98.34 | 99.39 | 98.44 | 99.00 | 3,411,248 | +0.67(+0.68%) |
Feb 27, 2015 | 98.46 | 98.87 | 98.15 | 98.34 | 4,640,901 | -0.03(-0.03%) |
Feb 26, 2015 | 99.01 | 99.20 | 98.11 | 98.36 | 3,613,029 | -0.34(-0.34%) |
Feb 25, 2015 | 100.23 | 100.23 | 98.42 | 98.70 | 4,443,957 | -1.19(-1.20%) |
Feb 24, 2015 | 100.61 | 100.89 | 99.80 | 99.90 | 4,139,641 | -0.84(-0.83%) |
Feb 23, 2015 | 97.78 | 100.81 | 97.66 | 100.74 | 8,157,807 | +3.27(+3.36%) |
Feb 20, 2015 | 95.16 | 97.64 | 94.71 | 97.46 | 5,369,687 | +2.24(+2.35%) |
Feb 19, 2015 | 94.80 | 95.51 | 94.71 | 95.22 | 3,090,640 | +0.23(+0.24%) |
Feb 18, 2015 | 94.99 | 95.39 | 94.29 | 95.00 | 3,418,582 | +0.01(+0.01%) |
Feb 17, 2015 | 94.63 | 94.99 | 93.92 | 94.99 | 3,963,567 | +0.28(+0.29%) |
Feb 13, 2015 | 94.93 | 94.71 | 94.71 | 94.71 | 4,307,243 | -0.35(-0.36%) |
Feb 12, 2015 | 95.80 | 95.87 | 94.18 | 95.06 | 3,903,181 | -0.01(-0.01%) |
Feb 11, 2015 | 94.10 | 95.25 | 93.79 | 95.07 | 4,389,026 | +0.76(+0.81%) |
Feb 10, 2015 | 92.83 | 94.73 | 92.71 | 94.31 | 6,282,889 | +2.15(+2.33%) |
Feb 09, 2015 | 92.54 | 92.81 | 91.98 | 92.16 | 4,497,133 | -0.96(-1.03%) |
Feb 06, 2015 | 93.98 | 94.68 | 92.77 | 93.12 | 4,230,767 | -1.06(-1.12%) |
Feb 05, 2015 | 93.74 | 95.03 | 93.74 | 94.18 | 3,803,308 | +0.78(+0.83%) |
Feb 04, 2015 | 92.45 | 94.11 | 92.38 | 93.40 | 5,510,186 | +0.10(+0.10%) |
Feb 03, 2015 | 92.90 | 93.47 | 92.19 | 93.30 | 4,844,576 | +0.45(+0.48%) |
Feb 02, 2015 | 92.37 | 92.89 | 90.93 | 92.85 | 5,381,006 | +0.90(+0.98%) |
Jan 30, 2015 | 94.00 | 94.67 | 91.86 | 91.95 | 6,236,767 | -2.72(-2.87%) |
Jan 29, 2015 | 93.60 | 94.83 | 92.38 | 94.67 | 5,674,618 | +0.80(+0.86%) |
Jan 28, 2015 | 95.69 | 95.96 | 93.86 | 93.86 | 7,665,068 | -1.34(-1.41%) |
Jan 27, 2015 | 96.02 | 96.28 | 95.13 | 95.21 | 5,451,961 | -1.38(-1.43%) |
Jan 26, 2015 | 96.93 | 96.93 | 95.85 | 96.59 | 4,857,053 | -0.34(-0.35%) |
Jan 23, 2015 | 98.35 | 98.94 | 96.93 | 96.93 | 6,073,272 | -1.60(-1.62%) |
Jan 22, 2015 | 94.98 | 98.76 | 94.62 | 98.53 | 9,307,553 | +3.92(+4.14%) |
Jan 21, 2015 | 92.19 | 94.72 | 91.41 | 94.61 | 9,583,116 | +3.20(+3.50%) |
Jan 20, 2015 | 91.91 | 92.06 | 90.43 | 91.41 | 7,541,041 | -0.13(-0.14%) |
Jan 16, 2015 | 90.44 | 91.74 | 89.70 | 91.54 | 6,985,524 | +1.13(+1.25%) |
Jan 15, 2015 | 89.62 | 90.51 | 89.25 | 90.40 | 6,715,667 | +0.98(+1.09%) |
Jan 14, 2015 | 87.94 | 89.55 | 87.56 | 89.42 | 5,460,391 | +0.22(+0.25%) |
Jan 13, 2015 | 89.95 | 91.39 | 88.14 | 89.20 | 4,456,130 | +0.45(+0.51%) |
Jan 12, 2015 | 89.86 | 90.00 | 88.20 | 88.75 | 3,526,059 | -1.01(-1.13%) |
Jan 09, 2015 | 90.37 | 90.55 | 89.05 | 89.76 | 3,925,891 | -0.85(-0.94%) |
Jan 08, 2015 | 87.90 | 90.85 | 87.17 | 90.61 | 6,177,460 | +4.13(+4.77%) |
Jan 07, 2015 | 85.64 | 86.80 | 85.61 | 86.48 | 3,727,395 | +0.87(+1.02%) |
Jan 06, 2015 | 86.40 | 86.66 | 85.21 | 85.61 | 4,007,615 | -0.17(-0.20%) |
Jan 05, 2015 | 86.80 | 86.93 | 85.46 | 85.78 | 5,406,609 | -1.44(-1.65%) |