Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 107.92 | 108.18 | 106.51 | 106.53 | 2,578,893 | -2.04(-1.88%) |
Mar 30, 2015 | 109.03 | 109.35 | 107.96 | 108.57 | 1,635,686 | +1.17(+1.09%) |
Mar 27, 2015 | 106.30 | 107.97 | 106.27 | 107.40 | 1,611,783 | +1.49(+1.41%) |
Mar 26, 2015 | 106.72 | 107.12 | 105.36 | 105.91 | 2,535,833 | -1.38(-1.29%) |
Mar 25, 2015 | 108.99 | 109.77 | 107.23 | 107.29 | 2,571,727 | -1.45(-1.33%) |
Mar 24, 2015 | 109.42 | 109.60 | 108.65 | 108.74 | 2,261,814 | -0.52(-0.48%) |
Mar 23, 2015 | 108.50 | 109.90 | 108.45 | 109.26 | 2,902,204 | +0.63(+0.58%) |
Mar 20, 2015 | 108.70 | 109.12 | 107.94 | 108.63 | 2,457,380 | +0.32(+0.30%) |
Mar 19, 2015 | 108.00 | 108.97 | 107.25 | 108.31 | 2,448,985 | +0.83(+0.77%) |
Mar 18, 2015 | 105.33 | 107.86 | 105.13 | 107.48 | 2,782,709 | +2.08(+1.97%) |
Mar 17, 2015 | 105.22 | 105.50 | 104.36 | 105.40 | 2,401,492 | -0.67(-0.63%) |
Mar 16, 2015 | 104.74 | 106.75 | 104.50 | 106.07 | 2,827,825 | +1.98(+1.90%) |
Mar 13, 2015 | 102.00 | 104.20 | 101.32 | 104.09 | 2,992,578 | +1.97(+1.93%) |
Mar 12, 2015 | 100.80 | 102.35 | 100.57 | 102.12 | 2,286,192 | +2.08(+2.08%) |
Mar 11, 2015 | 100.29 | 100.94 | 99.85 | 100.04 | 1,627,462 | -0.12(-0.12%) |
Mar 10, 2015 | 100.40 | 100.76 | 99.55 | 100.16 | 2,334,523 | -1.37(-1.35%) |
Mar 09, 2015 | 100.62 | 101.74 | 100.60 | 101.53 | 1,330,244 | +0.86(+0.85%) |
Mar 06, 2015 | 101.77 | 101.90 | 100.29 | 100.67 | 2,293,947 | -1.42(-1.39%) |
Mar 05, 2015 | 101.73 | 102.63 | 101.37 | 102.09 | 2,967,341 | +0.34(+0.33%) |
Mar 04, 2015 | 99.44 | 102.00 | 99.79 | 101.75 | 4,275,350 | +1.96(+1.96%) |
Mar 03, 2015 | 100.17 | 100.33 | 99.03 | 99.79 | 3,398,236 | -0.71(-0.71%) |
Mar 02, 2015 | 99.55 | 100.80 | 99.47 | 100.50 | 2,528,781 | +0.95(+0.95%) |
Feb 27, 2015 | 99.39 | 99.92 | 99.10 | 99.55 | 2,486,023 | +0.24(+0.24%) |
Feb 26, 2015 | 99.46 | 99.92 | 99.08 | 99.31 | 1,171,619 | -0.21(-0.21%) |
Feb 25, 2015 | 100.27 | 100.48 | 99.22 | 99.52 | 1,435,573 | -0.65(-0.65%) |
Feb 24, 2015 | 100.86 | 101.81 | 100.06 | 100.17 | 2,207,055 | -0.51(-0.51%) |
Feb 23, 2015 | 98.00 | 100.76 | 98.00 | 100.68 | 2,587,432 | +2.76(+2.82%) |
Feb 20, 2015 | 96.40 | 98.12 | 96.20 | 97.92 | 1,705,487 | +1.28(+1.32%) |
Feb 19, 2015 | 96.77 | 97.49 | 96.22 | 96.64 | 1,215,507 | -0.25(-0.26%) |
Feb 18, 2015 | 96.27 | 96.96 | 95.61 | 96.89 | 2,334,488 | +0.27(+0.28%) |
Feb 17, 2015 | 96.09 | 96.62 | 95.59 | 96.62 | 1,515,564 | +0.50(+0.52%) |
Feb 13, 2015 | 96.58 | 96.12 | 96.12 | 96.12 | 1,504,600 | -0.96(-0.99%) |
Feb 12, 2015 | 97.16 | 97.16 | 95.99 | 97.08 | 1,513,793 | +0.62(+0.64%) |
Feb 11, 2015 | 95.49 | 96.75 | 95.38 | 96.46 | 1,840,952 | +0.71(+0.74%) |
Feb 10, 2015 | 94.15 | 95.95 | 94.04 | 95.75 | 1,900,646 | +2.01(+2.14%) |
Feb 09, 2015 | 94.18 | 94.60 | 93.38 | 93.74 | 1,696,007 | -0.80(-0.85%) |
Feb 06, 2015 | 96.34 | 96.79 | 94.16 | 94.54 | 3,557,628 | -2.05(-2.12%) |
Feb 05, 2015 | 96.13 | 97.71 | 96.01 | 96.59 | 3,461,398 | +0.54(+0.56%) |
Feb 04, 2015 | 93.76 | 96.90 | 93.00 | 96.05 | 3,873,347 | +1.87(+1.99%) |
Feb 03, 2015 | 93.01 | 94.27 | 91.83 | 94.18 | 2,562,104 | +1.96(+2.13%) |
Feb 02, 2015 | 92.01 | 92.91 | 90.20 | 92.22 | 2,817,535 | +0.40(+0.44%) |
Jan 30, 2015 | 92.97 | 93.55 | 91.64 | 91.82 | 2,048,635 | -1.79(-1.91%) |
Jan 29, 2015 | 92.95 | 93.78 | 91.95 | 93.61 | 1,347,668 | +0.92(+0.99%) |
Jan 28, 2015 | 94.48 | 94.71 | 92.56 | 92.69 | 2,094,887 | -1.01(-1.08%) |
Jan 27, 2015 | 93.61 | 94.30 | 93.16 | 93.70 | 1,521,414 | -0.54(-0.57%) |
Jan 26, 2015 | 94.25 | 94.58 | 93.32 | 94.24 | 1,822,065 | -0.24(-0.25%) |
Jan 23, 2015 | 95.94 | 96.25 | 94.44 | 94.48 | 2,001,173 | -1.63(-1.70%) |
Jan 22, 2015 | 95.52 | 96.15 | 94.03 | 96.11 | 2,257,773 | +1.37(+1.45%) |
Jan 21, 2015 | 92.79 | 95.08 | 91.98 | 94.74 | 2,762,383 | +2.76(+3.00%) |
Jan 20, 2015 | 92.65 | 92.90 | 91.19 | 91.98 | 2,339,184 | -0.58(-0.63%) |
Jan 16, 2015 | 90.47 | 92.64 | 90.28 | 92.56 | 2,982,241 | +2.06(+2.28%) |
Jan 15, 2015 | 90.61 | 91.11 | 90.00 | 90.50 | 2,418,034 | +0.61(+0.68%) |
Jan 14, 2015 | 89.50 | 90.90 | 88.70 | 89.89 | 2,807,287 | -0.44(-0.49%) |
Jan 13, 2015 | 90.48 | 92.03 | 89.58 | 90.33 | 3,306,412 | +0.81(+0.90%) |
Jan 12, 2015 | 91.40 | 91.61 | 89.17 | 89.52 | 3,649,151 | -1.52(-1.67%) |
Jan 09, 2015 | 92.03 | 92.48 | 91.00 | 91.04 | 1,920,761 | -1.35(-1.46%) |
Jan 08, 2015 | 90.29 | 92.53 | 90.29 | 92.39 | 2,881,606 | +2.90(+3.24%) |
Jan 07, 2015 | 88.42 | 89.55 | 88.26 | 89.49 | 2,148,481 | +1.76(+2.01%) |
Jan 06, 2015 | 88.01 | 88.73 | 87.48 | 87.73 | 2,980,168 | +0.13(+0.15%) |
Jan 05, 2015 | 88.14 | 88.83 | 87.25 | 87.60 | 2,343,065 | -1.20(-1.35%) |