Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 104.92 | 105.03 | 102.68 | 102.74 | 5,265,083 | -2.35(-2.24%) |
Mar 30, 2015 | 106.24 | 107.49 | 104.69 | 105.10 | 5,962,001 | +2.60(+2.53%) |
Mar 27, 2015 | 100.81 | 102.68 | 100.77 | 102.50 | 3,003,282 | +1.53(+1.51%) |
Mar 26, 2015 | 100.81 | 101.80 | 99.54 | 100.97 | 3,288,672 | -0.25(-0.25%) |
Mar 25, 2015 | 103.23 | 104.01 | 101.20 | 101.22 | 3,897,832 | -1.37(-1.34%) |
Mar 24, 2015 | 103.27 | 103.91 | 102.56 | 102.59 | 3,516,964 | -0.80(-0.77%) |
Mar 23, 2015 | 103.78 | 104.64 | 103.00 | 103.39 | 5,269,111 | -0.09(-0.08%) |
Mar 20, 2015 | 105.40 | 105.56 | 103.36 | 103.48 | 8,284,672 | -1.41(-1.34%) |
Mar 19, 2015 | 104.23 | 105.18 | 104.07 | 104.89 | 4,642,733 | +0.70(+0.67%) |
Mar 18, 2015 | 102.00 | 104.68 | 101.39 | 104.19 | 6,370,923 | +2.05(+2.01%) |
Mar 17, 2015 | 102.56 | 102.60 | 101.55 | 102.14 | 3,803,449 | -0.80(-0.78%) |
Mar 16, 2015 | 100.75 | 103.09 | 100.65 | 102.94 | 5,402,241 | +2.84(+2.84%) |
Mar 13, 2015 | 99.40 | 100.22 | 98.61 | 100.10 | 3,530,938 | +0.32(+0.32%) |
Mar 12, 2015 | 98.42 | 99.93 | 98.28 | 99.78 | 3,751,710 | +1.88(+1.92%) |
Mar 11, 2015 | 98.06 | 98.66 | 97.83 | 97.90 | 2,986,169 | +0.55(+0.57%) |
Mar 10, 2015 | 98.91 | 99.04 | 97.35 | 97.35 | 4,571,970 | -2.11(-2.12%) |
Mar 09, 2015 | 97.79 | 99.52 | 97.71 | 99.46 | 4,553,775 | +1.75(+1.79%) |
Mar 06, 2015 | 99.69 | 99.69 | 97.48 | 97.72 | 3,692,959 | -1.65(-1.66%) |
Mar 05, 2015 | 98.75 | 100.17 | 98.75 | 99.37 | 3,397,876 | +0.84(+0.85%) |
Mar 04, 2015 | 97.17 | 98.66 | 97.70 | 98.53 | 3,674,576 | +0.83(+0.85%) |
Mar 03, 2015 | 98.64 | 99.11 | 97.27 | 97.70 | 3,654,715 | -1.33(-1.35%) |
Mar 02, 2015 | 98.37 | 99.42 | 98.47 | 99.03 | 3,410,317 | +0.67(+0.68%) |
Feb 27, 2015 | 98.49 | 98.90 | 98.17 | 98.37 | 4,639,634 | -0.03(-0.03%) |
Feb 26, 2015 | 99.04 | 99.22 | 98.14 | 98.39 | 3,612,043 | -0.34(-0.34%) |
Feb 25, 2015 | 100.26 | 100.26 | 98.44 | 98.73 | 4,442,744 | -1.19(-1.20%) |
Feb 24, 2015 | 100.64 | 100.92 | 99.83 | 99.92 | 4,138,511 | -0.84(-0.83%) |
Feb 23, 2015 | 97.81 | 100.84 | 97.69 | 100.76 | 8,155,581 | +3.27(+3.36%) |
Feb 20, 2015 | 95.19 | 97.66 | 94.74 | 97.49 | 5,368,222 | +2.24(+2.35%) |
Feb 19, 2015 | 94.82 | 95.53 | 94.74 | 95.25 | 3,089,796 | +0.23(+0.24%) |
Feb 18, 2015 | 95.02 | 95.41 | 94.31 | 95.02 | 3,417,649 | +0.01(+0.01%) |
Feb 17, 2015 | 94.65 | 95.02 | 93.94 | 95.02 | 3,962,485 | +0.28(+0.29%) |
Feb 13, 2015 | 94.95 | 94.74 | 94.74 | 94.74 | 4,306,068 | -0.35(-0.36%) |
Feb 12, 2015 | 95.83 | 95.90 | 94.21 | 95.08 | 3,902,115 | -0.01(-0.01%) |
Feb 11, 2015 | 94.12 | 95.27 | 93.82 | 95.09 | 4,387,828 | +0.76(+0.81%) |
Feb 10, 2015 | 92.85 | 94.76 | 92.74 | 94.33 | 6,281,174 | +2.15(+2.33%) |
Feb 09, 2015 | 92.57 | 92.83 | 92.00 | 92.18 | 4,495,906 | -0.96(-1.03%) |
Feb 06, 2015 | 94.00 | 94.70 | 92.79 | 93.15 | 4,229,613 | -1.06(-1.12%) |
Feb 05, 2015 | 93.77 | 95.06 | 93.77 | 94.20 | 3,802,270 | +0.78(+0.83%) |
Feb 04, 2015 | 92.48 | 94.13 | 92.41 | 93.42 | 5,508,682 | +0.10(+0.10%) |
Feb 03, 2015 | 92.93 | 93.49 | 92.21 | 93.33 | 4,843,254 | +0.45(+0.48%) |
Feb 02, 2015 | 92.39 | 92.92 | 90.96 | 92.88 | 5,379,537 | +0.90(+0.98%) |
Jan 30, 2015 | 94.03 | 94.69 | 91.88 | 91.98 | 6,235,065 | -2.72(-2.87%) |
Jan 29, 2015 | 93.62 | 94.86 | 92.40 | 94.69 | 5,673,070 | +0.81(+0.86%) |
Jan 28, 2015 | 95.72 | 95.98 | 93.88 | 93.89 | 7,662,977 | -1.34(-1.41%) |
Jan 27, 2015 | 96.05 | 96.30 | 95.15 | 95.23 | 5,450,474 | -1.39(-1.43%) |
Jan 26, 2015 | 96.95 | 96.95 | 95.88 | 96.62 | 4,855,728 | -0.34(-0.35%) |
Jan 23, 2015 | 98.37 | 98.96 | 96.95 | 96.95 | 6,071,614 | -1.60(-1.62%) |
Jan 22, 2015 | 95.01 | 98.79 | 94.64 | 98.56 | 9,305,013 | +3.92(+4.14%) |
Jan 21, 2015 | 92.21 | 94.75 | 91.43 | 94.63 | 9,580,501 | +3.20(+3.50%) |
Jan 20, 2015 | 91.93 | 92.09 | 90.46 | 91.43 | 7,538,984 | -0.13(-0.14%) |
Jan 16, 2015 | 90.46 | 91.76 | 89.73 | 91.56 | 6,983,618 | +1.13(+1.25%) |
Jan 15, 2015 | 89.65 | 90.54 | 89.28 | 90.43 | 6,713,835 | +0.98(+1.09%) |
Jan 14, 2015 | 87.96 | 89.58 | 87.59 | 89.45 | 5,458,901 | +0.23(+0.25%) |
Jan 13, 2015 | 89.98 | 91.41 | 88.16 | 89.22 | 4,454,914 | +0.45(+0.51%) |
Jan 12, 2015 | 89.88 | 90.03 | 88.22 | 88.77 | 3,525,097 | -1.01(-1.13%) |
Jan 09, 2015 | 90.39 | 90.57 | 89.08 | 89.79 | 3,924,819 | -0.85(-0.94%) |
Jan 08, 2015 | 87.93 | 90.88 | 87.19 | 90.63 | 6,175,774 | +4.13(+4.77%) |
Jan 07, 2015 | 85.67 | 86.83 | 85.63 | 86.51 | 3,726,378 | +0.87(+1.02%) |
Jan 06, 2015 | 86.42 | 86.69 | 85.23 | 85.63 | 4,006,521 | -0.17(-0.20%) |
Jan 05, 2015 | 86.83 | 86.96 | 85.48 | 85.80 | 5,405,134 | -1.44(-1.65%) |