Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 97.33 | 97.52 | 96.48 | 96.59 | 8,201 | -1.45(-1.48%) |
Mar 30, 2015 | 98.49 | 98.49 | 97.96 | 98.05 | 5,442 | +1.00(+1.03%) |
Mar 27, 2015 | 97.08 | 97.24 | 96.73 | 97.05 | 33,837 | +0.22(+0.23%) |
Mar 26, 2015 | 97.67 | 97.67 | 96.69 | 96.83 | 18,394 | -1.92(-1.94%) |
Mar 25, 2015 | 99.50 | 99.62 | 98.54 | 98.75 | 7,544 | -0.47(-0.47%) |
Mar 24, 2015 | 99.38 | 99.38 | 98.64 | 99.22 | 9,715 | +1.04(+1.06%) |
Mar 23, 2015 | 97.69 | 98.18 | 97.21 | 98.18 | 4,609 | +1.08(+1.11%) |
Mar 20, 2015 | 96.04 | 97.30 | 95.89 | 97.10 | 19,178 | +3.12(+3.32%) |
Mar 19, 2015 | 94.12 | 94.12 | 93.67 | 93.98 | 7,452 | -1.08(-1.14%) |
Mar 18, 2015 | 93.14 | 95.26 | 93.14 | 95.06 | 18,038 | +2.91(+3.16%) |
Mar 17, 2015 | 92.02 | 92.16 | 92.02 | 92.15 | 3,541 | +0.13(+0.14%) |
Mar 16, 2015 | 91.98 | 92.19 | 91.86 | 92.02 | 17,867 | +0.57(+0.62%) |
Mar 13, 2015 | 90.64 | 91.45 | 90.62 | 91.45 | 16,833 | +0.54(+0.59%) |
Mar 12, 2015 | 90.83 | 91.04 | 90.73 | 90.91 | 2,932 | +1.38(+1.54%) |
Mar 11, 2015 | 89.82 | 90.09 | 89.50 | 89.53 | 26,333 | -0.42(-0.47%) |
Mar 10, 2015 | 90.01 | 90.01 | 89.64 | 89.95 | 7,713 | -1.16(-1.27%) |
Mar 09, 2015 | 91.30 | 91.30 | 90.82 | 91.11 | 9,753 | +0.66(+0.73%) |
Mar 06, 2015 | 91.00 | 91.00 | 90.39 | 90.45 | 4,810 | -0.97(-1.06%) |
Mar 05, 2015 | 92.09 | 92.09 | 91.24 | 91.42 | 24,243 | -0.24(-0.27%) |
Mar 04, 2015 | 91.66 | 91.60 | 91.66 | 4,224 | +0.06(+0.07%) | |
Mar 03, 2015 | 91.62 | 91.80 | 91.60 | 91.60 | 4,636 | -0.02(-0.02%) |
Mar 02, 2015 | 92.13 | 92.13 | 91.62 | 91.62 | 21,401 | -0.60(-0.65%) |
Feb 27, 2015 | 92.44 | 92.49 | 92.10 | 92.22 | 16,720 | +0.35(+0.38%) |
Feb 26, 2015 | 91.87 | 91.91 | 91.60 | 91.87 | 5,773 | +0.08(+0.09%) |
Feb 25, 2015 | 91.74 | 91.81 | 91.74 | 91.79 | 3,531 | +0.24(+0.26%) |
Feb 24, 2015 | 90.76 | 91.60 | 90.76 | 91.55 | 5,103 | +0.81(+0.89%) |
Feb 23, 2015 | 90.80 | 90.80 | 90.35 | 90.74 | 4,449 | -0.57(-0.62%) |
Feb 20, 2015 | 89.83 | 91.41 | 89.83 | 91.31 | 4,129 | +1.33(+1.48%) |
Feb 19, 2015 | 90.24 | 90.46 | 89.87 | 89.98 | 3,470 | -0.28(-0.31%) |
Feb 18, 2015 | 89.79 | 90.26 | 89.70 | 90.26 | 3,499 | +0.28(+0.31%) |
Feb 17, 2015 | 90.20 | 90.22 | 89.84 | 89.98 | 5,779 | -0.75(-0.83%) |
Feb 13, 2015 | 90.73 | 90.73 | 90.73 | 0 | -0.65(-0.71%) | |
Feb 12, 2015 | 91.17 | 91.38 | 91.10 | 91.38 | 4,387 | +0.03(+0.03%) |
Feb 11, 2015 | 90.79 | 91.35 | 90.69 | 91.35 | 22,430 | -0.19(-0.21%) |
Feb 10, 2015 | 91.59 | 91.59 | 91.04 | 91.54 | 5,968 | +0.56(+0.62%) |
Feb 09, 2015 | 91.39 | 91.39 | 90.74 | 90.98 | 4,065 | +0.77(+0.85%) |
Feb 06, 2015 | 90.35 | 90.97 | 90.21 | 90.21 | 17,656 | -1.03(-1.13%) |
Feb 05, 2015 | 90.60 | 91.24 | 90.42 | 91.24 | 99,613 | +0.59(+0.65%) |
Feb 04, 2015 | 90.84 | 91.05 | 90.62 | 90.65 | 12,248 | -0.56(-0.61%) |
Feb 03, 2015 | 90.95 | 91.24 | 90.61 | 91.21 | 4,351 | +1.17(+1.30%) |
Feb 02, 2015 | 89.00 | 90.04 | 88.86 | 90.04 | 12,093 | -0.36(-0.40%) |
Jan 30, 2015 | 90.08 | 90.62 | 90.08 | 90.40 | 3,861 | -0.21(-0.23%) |
Jan 29, 2015 | 89.96 | 90.61 | 89.72 | 90.61 | 13,981 | +0.20(+0.22%) |
Jan 28, 2015 | 91.02 | 91.39 | 90.41 | 90.41 | 30,533 | -0.64(-0.70%) |
Jan 27, 2015 | 90.95 | 91.23 | 90.67 | 91.05 | 8,016 | +0.63(+0.70%) |
Jan 26, 2015 | 90.03 | 90.58 | 90.03 | 90.42 | 10,819 | -0.98(-1.07%) |
Jan 23, 2015 | 91.80 | 91.89 | 91.40 | 91.40 | 11,808 | +0.30(+0.33%) |
Jan 22, 2015 | 90.26 | 91.28 | 90.23 | 91.10 | 9,429 | -0.15(-0.16%) |
Jan 21, 2015 | 91.34 | 91.84 | 90.49 | 91.25 | 54,593 | +0.71(+0.78%) |
Jan 20, 2015 | 91.74 | 91.74 | 90.11 | 90.54 | 22,623 | -0.12(-0.14%) |
Jan 16, 2015 | 90.67 | 90.67 | 90.67 | 0 | +0.17(+0.18%) | |
Jan 15, 2015 | 90.88 | 90.88 | 88.46 | 90.50 | 57,112 | +6.21(+7.37%) |
Jan 14, 2015 | 83.90 | 84.40 | 83.82 | 84.29 | 42,800 | -0.13(-0.15%) |
Jan 13, 2015 | 84.42 | 0 | +1.02(+1.22%) | |||
Jan 12, 2015 | 83.86 | 83.86 | 83.05 | 83.40 | 9,379 | -0.02(-0.02%) |
Jan 09, 2015 | 82.95 | 83.43 | 82.72 | 83.42 | 6,231 | +0.48(+0.58%) |
Jan 08, 2015 | 82.72 | 82.95 | 82.72 | 82.94 | 2,712 | +1.33(+1.62%) |
Jan 07, 2015 | 81.39 | 81.64 | 81.01 | 81.61 | 14,927 | +0.54(+0.67%) |
Jan 06, 2015 | 81.67 | 81.84 | 81.05 | 81.07 | 33,337 | -0.91(-1.11%) |
Jan 05, 2015 | 82.46 | 82.46 | 81.82 | 81.98 | 5,031 | -1.02(-1.23%) |