Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 96.91 | 99.77 | 96.27 | 96.73 | 1,138,986 | -0.48(-0.50%) |
Mar 30, 2015 | 96.79 | 97.29 | 96.71 | 97.21 | 490,637 | +1.09(+1.13%) |
Mar 27, 2015 | 95.86 | 96.35 | 95.43 | 96.12 | 290,556 | +0.24(+0.25%) |
Mar 26, 2015 | 95.25 | 96.28 | 94.75 | 95.89 | 452,596 | +0.06(+0.07%) |
Mar 25, 2015 | 98.52 | 98.56 | 95.81 | 95.83 | 387,628 | -2.71(-2.75%) |
Mar 24, 2015 | 98.94 | 99.15 | 98.48 | 98.53 | 363,771 | -0.27(-0.28%) |
Mar 23, 2015 | 98.85 | 99.26 | 98.80 | 98.80 | 278,137 | +0.03(+0.03%) |
Mar 20, 2015 | 98.63 | 99.24 | 98.62 | 98.78 | 372,448 | +0.56(+0.57%) |
Mar 19, 2015 | 98.27 | 98.54 | 98.08 | 98.21 | 300,835 | -0.08(-0.08%) |
Mar 18, 2015 | 96.93 | 98.67 | 96.61 | 98.30 | 264,161 | +1.17(+1.21%) |
Mar 17, 2015 | 96.89 | 97.30 | 96.60 | 97.12 | 295,326 | +0.10(+0.10%) |
Mar 16, 2015 | 96.15 | 97.04 | 96.08 | 97.02 | 365,044 | +1.15(+1.20%) |
Mar 13, 2015 | 96.17 | 96.46 | 95.29 | 95.87 | 311,843 | -0.49(-0.51%) |
Mar 12, 2015 | 95.56 | 96.41 | 95.47 | 96.36 | 400,657 | +0.57(+0.60%) |
Mar 11, 2015 | 96.37 | 96.60 | 95.70 | 95.79 | 387,542 | -0.53(-0.55%) |
Mar 10, 2015 | 97.61 | 97.65 | 96.29 | 96.32 | 433,450 | -1.94(-1.98%) |
Mar 09, 2015 | 98.20 | 98.66 | 97.84 | 98.26 | 361,193 | +0.41(+0.42%) |
Mar 06, 2015 | 99.06 | 99.12 | 97.66 | 97.85 | 377,295 | -1.12(-1.13%) |
Mar 05, 2015 | 98.99 | 99.26 | 98.61 | 98.97 | 376,964 | -0.04(-0.04%) |
Mar 04, 2015 | 99.09 | 99.34 | 98.41 | 99.00 | 1,547,351 | -0.34(-0.34%) |
Mar 03, 2015 | 99.94 | 99.94 | 99.10 | 99.34 | 428,760 | -0.77(-0.77%) |
Mar 02, 2015 | 99.29 | 100.16 | 99.19 | 100.11 | 601,968 | +0.93(+0.94%) |
Feb 27, 2015 | 99.69 | 99.77 | 99.09 | 99.18 | 901,756 | -0.53(-0.53%) |
Feb 26, 2015 | 99.30 | 99.76 | 99.10 | 99.70 | 377,498 | +0.61(+0.61%) |
Feb 25, 2015 | 99.42 | 99.48 | 98.83 | 99.09 | 391,233 | -0.51(-0.51%) |
Feb 24, 2015 | 99.37 | 99.77 | 98.82 | 99.60 | 336,045 | +0.25(+0.25%) |
Feb 23, 2015 | 99.32 | 99.36 | 98.81 | 99.36 | 395,740 | +0.00(+0.00%) |
Feb 20, 2015 | 98.80 | 99.39 | 98.25 | 99.36 | 279,064 | +0.63(+0.63%) |
Feb 19, 2015 | 98.18 | 98.81 | 98.06 | 98.73 | 254,648 | +0.39(+0.40%) |
Feb 18, 2015 | 98.08 | 98.37 | 97.90 | 98.34 | 281,553 | +0.18(+0.19%) |
Feb 17, 2015 | 98.13 | 98.24 | 97.85 | 98.16 | 349,634 | +0.05(+0.05%) |
Feb 13, 2015 | 97.70 | 98.11 | 98.11 | 98.11 | 341,693 | +0.79(+0.81%) |
Feb 12, 2015 | 96.57 | 97.37 | 96.52 | 97.32 | 371,617 | +1.52(+1.58%) |
Feb 11, 2015 | 95.52 | 96.03 | 95.35 | 95.81 | 306,801 | +0.40(+0.42%) |
Feb 10, 2015 | 94.72 | 95.53 | 94.29 | 95.41 | 356,133 | +1.42(+1.51%) |
Feb 09, 2015 | 93.95 | 94.45 | 93.84 | 93.99 | 348,988 | -0.22(-0.23%) |
Feb 06, 2015 | 94.89 | 95.15 | 93.93 | 94.21 | 402,676 | -0.38(-0.40%) |
Feb 05, 2015 | 94.14 | 94.63 | 93.84 | 94.59 | 369,470 | +0.95(+1.02%) |
Feb 04, 2015 | 93.50 | 94.26 | 93.40 | 93.64 | 445,891 | +0.15(+0.16%) |
Feb 03, 2015 | 92.64 | 93.53 | 92.47 | 93.49 | 509,569 | +1.14(+1.24%) |
Feb 02, 2015 | 91.72 | 92.42 | 90.29 | 92.35 | 4,026,545 | +0.80(+0.87%) |
Jan 30, 2015 | 92.50 | 92.90 | 91.44 | 91.55 | 468,606 | -1.29(-1.39%) |
Jan 29, 2015 | 91.87 | 92.99 | 91.28 | 92.84 | 760,867 | +0.90(+0.98%) |
Jan 28, 2015 | 93.76 | 93.94 | 91.91 | 91.94 | 531,025 | -0.13(-0.14%) |
Jan 27, 2015 | 93.26 | 93.26 | 92.11 | 92.07 | 667,322 | -2.74(-2.89%) |
Jan 26, 2015 | 95.09 | 95.09 | 94.39 | 94.81 | 457,990 | -0.28(-0.30%) |
Jan 23, 2015 | 94.78 | 95.46 | 94.53 | 95.09 | 543,048 | +0.26(+0.28%) |
Jan 22, 2015 | 93.51 | 94.90 | 92.58 | 94.83 | 638,913 | +1.76(+1.89%) |
Jan 21, 2015 | 92.56 | 93.55 | 92.14 | 93.06 | 380,773 | +0.17(+0.19%) |
Jan 20, 2015 | 92.79 | 93.13 | 91.72 | 92.89 | 860,915 | +0.69(+0.75%) |
Jan 16, 2015 | 91.04 | 92.31 | 90.93 | 92.20 | 527,087 | +0.90(+0.98%) |
Jan 15, 2015 | 93.09 | 93.22 | 91.20 | 91.30 | 470,799 | -1.42(-1.53%) |
Jan 14, 2015 | 92.49 | 93.19 | 91.81 | 92.72 | 546,769 | -0.56(-0.60%) |
Jan 13, 2015 | 94.09 | 95.34 | 92.48 | 93.28 | 505,672 | -0.02(-0.02%) |
Jan 12, 2015 | 94.78 | 94.78 | 92.98 | 93.30 | 422,960 | -1.20(-1.27%) |
Jan 09, 2015 | 95.20 | 95.31 | 93.77 | 94.50 | 465,671 | -0.25(-0.26%) |
Jan 08, 2015 | 93.38 | 94.98 | 93.37 | 94.74 | 774,340 | +2.09(+2.25%) |
Jan 07, 2015 | 92.51 | 92.89 | 91.98 | 92.66 | 424,087 | +0.82(+0.89%) |
Jan 06, 2015 | 93.24 | 93.35 | 91.33 | 91.84 | 535,436 | -1.20(-1.29%) |
Jan 05, 2015 | 94.26 | 94.31 | 92.80 | 93.04 | 623,322 | -1.63(-1.72%) |