Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 98.34 | 98.90 | 98.04 | 98.08 | 1,011,536 | -1.32(-1.33%) |
Mar 30, 2015 | 99.31 | 99.72 | 99.13 | 99.39 | 940,544 | +0.80(+0.82%) |
Mar 27, 2015 | 97.69 | 98.90 | 97.33 | 98.59 | 1,499,583 | +1.16(+1.19%) |
Mar 26, 2015 | 97.46 | 97.91 | 96.88 | 97.43 | 2,167,587 | -0.60(-0.62%) |
Mar 25, 2015 | 99.56 | 99.68 | 97.89 | 98.04 | 1,849,966 | -0.39(-0.39%) |
Mar 24, 2015 | 99.31 | 99.41 | 98.39 | 98.42 | 763,975 | -0.80(-0.80%) |
Mar 23, 2015 | 99.40 | 99.83 | 98.99 | 99.22 | 1,318,094 | +0.39(+0.39%) |
Mar 20, 2015 | 98.57 | 99.34 | 98.07 | 98.83 | 1,279,918 | +1.13(+1.15%) |
Mar 19, 2015 | 97.26 | 97.94 | 97.26 | 97.71 | 1,451,987 | -1.05(-1.07%) |
Mar 18, 2015 | 97.17 | 99.17 | 96.68 | 98.76 | 1,609,900 | +1.42(+1.45%) |
Mar 17, 2015 | 97.71 | 97.83 | 96.84 | 97.34 | 952,184 | -1.05(-1.07%) |
Mar 16, 2015 | 97.79 | 98.64 | 97.78 | 98.40 | 1,390,255 | +1.29(+1.33%) |
Mar 13, 2015 | 97.36 | 97.71 | 96.55 | 97.11 | 2,142,535 | -1.79(-1.81%) |
Mar 12, 2015 | 98.58 | 98.90 | 97.74 | 98.90 | 1,759,427 | +1.21(+1.24%) |
Mar 11, 2015 | 97.27 | 98.51 | 97.04 | 97.69 | 2,290,056 | +1.40(+1.45%) |
Mar 10, 2015 | 97.25 | 97.30 | 96.07 | 96.29 | 4,108,787 | -3.49(-3.50%) |
Mar 09, 2015 | 100.47 | 100.66 | 99.52 | 99.78 | 1,666,912 | -0.62(-0.62%) |
Mar 06, 2015 | 101.72 | 101.78 | 100.23 | 100.40 | 2,547,078 | -2.32(-2.26%) |
Mar 05, 2015 | 102.61 | 102.89 | 102.21 | 102.72 | 1,113,907 | +1.10(+1.08%) |
Mar 04, 2015 | 101.74 | 101.91 | 101.11 | 101.62 | 2,025,505 | +0.04(+0.04%) |
Mar 03, 2015 | 102.23 | 102.57 | 101.33 | 101.58 | 2,991,339 | -0.40(-0.39%) |
Mar 02, 2015 | 102.61 | 102.85 | 101.74 | 101.98 | 1,807,870 | +0.09(+0.09%) |
Feb 27, 2015 | 101.70 | 103.02 | 101.35 | 101.90 | 2,306,271 | -0.67(-0.65%) |
Feb 26, 2015 | 101.69 | 103.26 | 101.52 | 102.56 | 2,057,964 | +2.45(+2.45%) |
Feb 25, 2015 | 101.25 | 101.25 | 99.43 | 100.11 | 1,999,646 | -0.86(-0.85%) |
Feb 24, 2015 | 101.70 | 101.71 | 100.58 | 100.97 | 2,650,130 | +0.19(+0.19%) |
Feb 23, 2015 | 99.98 | 101.06 | 99.94 | 100.78 | 2,012,922 | +1.37(+1.38%) |
Feb 20, 2015 | 97.63 | 99.67 | 97.47 | 99.41 | 1,695,583 | +0.67(+0.68%) |
Feb 19, 2015 | 99.04 | 99.61 | 98.58 | 98.74 | 1,452,688 | +0.70(+0.71%) |
Feb 18, 2015 | 97.47 | 98.09 | 97.14 | 98.04 | 1,227,591 | -0.10(-0.10%) |
Feb 17, 2015 | 98.40 | 98.91 | 97.81 | 98.14 | 1,893,918 | +0.22(+0.22%) |
Feb 13, 2015 | 98.01 | 97.92 | 97.92 | 97.92 | 1,568,571 | -0.64(-0.65%) |
Feb 12, 2015 | 98.52 | 98.94 | 98.24 | 98.57 | 1,802,332 | +1.04(+1.06%) |
Feb 11, 2015 | 97.71 | 98.05 | 97.23 | 97.53 | 1,360,812 | -0.56(-0.57%) |
Feb 10, 2015 | 97.75 | 98.28 | 96.95 | 98.09 | 1,785,942 | +1.24(+1.28%) |
Feb 09, 2015 | 95.37 | 97.48 | 95.36 | 96.85 | 2,761,028 | -0.72(-0.74%) |
Feb 06, 2015 | 97.99 | 98.19 | 97.29 | 97.58 | 2,693,768 | -2.33(-2.34%) |
Feb 05, 2015 | 100.04 | 100.15 | 99.27 | 99.91 | 1,924,465 | +0.43(+0.43%) |
Feb 04, 2015 | 99.36 | 100.47 | 98.90 | 99.48 | 2,740,582 | -1.52(-1.51%) |
Feb 03, 2015 | 99.72 | 101.02 | 99.52 | 101.00 | 2,664,670 | +1.89(+1.91%) |
Feb 02, 2015 | 97.77 | 99.20 | 97.32 | 99.11 | 1,614,313 | +0.91(+0.93%) |
Jan 30, 2015 | 98.22 | 98.41 | 97.03 | 98.20 | 3,818,199 | -1.13(-1.13%) |
Jan 29, 2015 | 98.46 | 99.33 | 97.62 | 99.33 | 4,411,247 | +2.51(+2.59%) |
Jan 28, 2015 | 98.25 | 98.46 | 96.60 | 96.82 | 2,728,939 | -0.41(-0.42%) |
Jan 27, 2015 | 96.67 | 97.72 | 96.51 | 97.23 | 2,839,797 | -0.17(-0.17%) |
Jan 26, 2015 | 97.79 | 97.81 | 96.38 | 97.40 | 4,469,281 | +0.93(+0.96%) |
Jan 23, 2015 | 96.90 | 97.50 | 96.20 | 96.47 | 4,612,410 | +0.78(+0.82%) |
Jan 22, 2015 | 94.42 | 95.83 | 93.72 | 95.69 | 1,613,097 | +0.97(+1.02%) |
Jan 21, 2015 | 94.54 | 95.39 | 93.92 | 94.73 | 2,120,290 | +0.81(+0.87%) |
Jan 20, 2015 | 95.11 | 95.13 | 93.12 | 93.92 | 1,480,066 | -0.22(-0.23%) |
Jan 16, 2015 | 93.31 | 94.20 | 92.39 | 94.13 | 1,870,027 | +2.23(+2.42%) |
Jan 15, 2015 | 91.33 | 92.55 | 91.51 | 91.91 | 1,513,948 | +0.57(+0.63%) |
Jan 14, 2015 | 91.53 | 92.01 | 90.63 | 91.33 | 1,109,709 | -0.29(-0.32%) |
Jan 13, 2015 | 92.46 | 92.86 | 91.06 | 91.62 | 4,345,145 | +0.35(+0.38%) |
Jan 12, 2015 | 91.41 | 91.59 | 90.46 | 91.28 | 1,462,827 | +1.20(+1.33%) |
Jan 09, 2015 | 91.14 | 91.26 | 89.69 | 90.08 | 1,204,327 | -0.73(-0.81%) |
Jan 08, 2015 | 89.77 | 91.53 | 89.60 | 90.81 | 1,562,773 | +2.78(+3.16%) |
Jan 07, 2015 | 87.24 | 88.45 | 87.00 | 88.03 | 2,283,384 | +1.26(+1.46%) |
Jan 06, 2015 | 86.31 | 87.32 | 85.73 | 86.76 | 2,135,080 | -0.19(-0.22%) |
Jan 05, 2015 | 87.72 | 88.26 | 86.70 | 86.96 | 2,499,244 | -2.94(-3.27%) |