Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 98.94 | 99.68 | 98.94 | 99.16 | 2,584,024 | +0.16(+0.16%) |
Mar 30, 2015 | 99.19 | 99.45 | 98.90 | 99.00 | 2,499,423 | +0.26(+0.27%) |
Mar 27, 2015 | 97.99 | 99.08 | 97.89 | 98.74 | 2,157,313 | +0.96(+0.98%) |
Mar 26, 2015 | 97.27 | 98.62 | 96.43 | 97.78 | 2,764,668 | -0.04(-0.04%) |
Mar 25, 2015 | 99.36 | 99.97 | 97.53 | 97.83 | 2,369,319 | -1.53(-1.54%) |
Mar 24, 2015 | 99.13 | 100.08 | 98.89 | 99.35 | 2,193,490 | +0.22(+0.22%) |
Mar 23, 2015 | 99.22 | 99.91 | 98.69 | 99.13 | 2,202,000 | +0.16(+0.16%) |
Mar 20, 2015 | 98.56 | 99.88 | 98.44 | 98.98 | 5,021,920 | +0.95(+0.97%) |
Mar 19, 2015 | 97.60 | 98.14 | 96.89 | 98.03 | 1,630,337 | +0.58(+0.60%) |
Mar 18, 2015 | 96.35 | 97.95 | 95.80 | 97.44 | 2,343,077 | +1.17(+1.21%) |
Mar 17, 2015 | 95.91 | 96.58 | 95.32 | 96.27 | 2,049,412 | +0.20(+0.21%) |
Mar 16, 2015 | 94.33 | 96.13 | 93.32 | 96.07 | 4,068,085 | +3.47(+3.75%) |
Mar 13, 2015 | 91.82 | 92.80 | 91.70 | 92.60 | 2,002,563 | +0.67(+0.73%) |
Mar 12, 2015 | 90.73 | 92.05 | 90.68 | 91.93 | 1,660,062 | +1.34(+1.48%) |
Mar 11, 2015 | 90.20 | 90.81 | 89.81 | 90.59 | 1,971,599 | +0.79(+0.88%) |
Mar 10, 2015 | 89.52 | 90.31 | 89.17 | 89.79 | 2,191,935 | -0.36(-0.40%) |
Mar 09, 2015 | 89.39 | 90.36 | 88.99 | 90.15 | 1,484,842 | +0.94(+1.06%) |
Mar 06, 2015 | 90.02 | 90.37 | 88.98 | 89.21 | 1,776,003 | -1.20(-1.33%) |
Mar 05, 2015 | 90.50 | 90.66 | 90.00 | 90.41 | 1,385,224 | +0.14(+0.15%) |
Mar 04, 2015 | 89.44 | 90.42 | 89.89 | 90.27 | 2,100,758 | +0.38(+0.43%) |
Mar 03, 2015 | 90.21 | 90.70 | 89.42 | 89.89 | 2,287,371 | -0.05(-0.06%) |
Mar 02, 2015 | 89.48 | 90.07 | 89.36 | 89.94 | 2,233,401 | +0.30(+0.33%) |
Feb 27, 2015 | 89.92 | 90.12 | 89.41 | 89.64 | 1,523,748 | -0.19(-0.21%) |
Feb 26, 2015 | 89.79 | 90.41 | 89.52 | 89.84 | 1,962,418 | -0.27(-0.30%) |
Feb 25, 2015 | 89.83 | 90.47 | 89.63 | 90.11 | 1,220,744 | +0.28(+0.31%) |
Feb 24, 2015 | 89.64 | 89.97 | 89.23 | 89.83 | 1,340,259 | +0.18(+0.20%) |
Feb 23, 2015 | 88.96 | 89.76 | 88.80 | 89.64 | 1,269,935 | +0.68(+0.76%) |
Feb 20, 2015 | 88.13 | 88.98 | 87.39 | 88.96 | 1,653,689 | +0.85(+0.96%) |
Feb 19, 2015 | 87.69 | 88.13 | 87.31 | 88.12 | 1,629,483 | +0.31(+0.35%) |
Feb 18, 2015 | 87.42 | 88.04 | 86.90 | 87.81 | 1,926,278 | +0.05(+0.06%) |
Feb 17, 2015 | 87.42 | 87.98 | 86.96 | 87.76 | 2,518,366 | +0.23(+0.26%) |
Feb 13, 2015 | 86.96 | 87.53 | 87.53 | 87.53 | 2,365,203 | +0.44(+0.51%) |
Feb 12, 2015 | 86.22 | 87.10 | 85.69 | 87.09 | 2,550,119 | +1.20(+1.40%) |
Feb 11, 2015 | 84.38 | 86.18 | 84.31 | 85.88 | 3,607,491 | +1.59(+1.89%) |
Feb 10, 2015 | 83.80 | 84.38 | 83.30 | 84.29 | 2,584,519 | +1.17(+1.41%) |
Feb 09, 2015 | 84.34 | 84.34 | 82.70 | 83.12 | 1,891,504 | -1.29(-1.53%) |
Feb 06, 2015 | 84.33 | 85.44 | 84.01 | 84.40 | 2,317,230 | +0.61(+0.73%) |
Feb 05, 2015 | 83.74 | 84.08 | 83.48 | 83.80 | 1,213,749 | +0.41(+0.49%) |
Feb 04, 2015 | 83.17 | 83.90 | 82.83 | 83.39 | 2,043,722 | +0.20(+0.24%) |
Feb 03, 2015 | 83.21 | 83.35 | 82.00 | 83.19 | 2,392,912 | +0.43(+0.51%) |
Feb 02, 2015 | 83.13 | 83.30 | 81.41 | 82.76 | 1,951,725 | +0.09(+0.11%) |
Jan 30, 2015 | 83.66 | 83.77 | 82.61 | 82.67 | 2,698,106 | -1.12(-1.34%) |
Jan 29, 2015 | 84.26 | 84.48 | 82.53 | 83.80 | 3,825,510 | -0.03(-0.03%) |
Jan 28, 2015 | 85.94 | 87.15 | 82.86 | 83.82 | 6,237,210 | +0.39(+0.47%) |
Jan 27, 2015 | 82.78 | 83.93 | 82.55 | 83.43 | 3,143,075 | +0.06(+0.07%) |
Jan 26, 2015 | 82.50 | 83.39 | 82.02 | 83.37 | 2,411,456 | +0.97(+1.18%) |
Jan 23, 2015 | 82.09 | 82.77 | 82.02 | 82.40 | 2,132,467 | +0.50(+0.62%) |
Jan 22, 2015 | 81.09 | 81.96 | 79.98 | 81.89 | 1,886,764 | +1.19(+1.48%) |
Jan 21, 2015 | 80.35 | 80.89 | 79.93 | 80.70 | 1,760,902 | +0.30(+0.37%) |
Jan 20, 2015 | 80.90 | 81.26 | 79.49 | 80.40 | 1,356,486 | +0.02(+0.02%) |
Jan 16, 2015 | 79.27 | 80.42 | 78.59 | 80.39 | 1,772,448 | +0.89(+1.12%) |
Jan 15, 2015 | 80.11 | 80.37 | 79.24 | 79.50 | 1,566,542 | -0.61(-0.76%) |
Jan 14, 2015 | 79.52 | 80.78 | 78.79 | 80.11 | 2,299,375 | +0.40(+0.50%) |
Jan 13, 2015 | 79.91 | 81.26 | 79.09 | 79.71 | 3,982,488 | +0.62(+0.78%) |
Jan 12, 2015 | 81.56 | 82.07 | 78.76 | 79.09 | 4,052,172 | -1.80(-2.23%) |
Jan 09, 2015 | 80.40 | 81.13 | 80.30 | 80.89 | 1,786,230 | +0.70(+0.88%) |
Jan 08, 2015 | 79.79 | 80.69 | 79.29 | 80.19 | 2,759,137 | +0.18(+0.23%) |
Jan 07, 2015 | 79.13 | 80.37 | 78.66 | 80.00 | 1,849,093 | +1.57(+2.00%) |
Jan 06, 2015 | 78.40 | 79.52 | 77.86 | 78.44 | 2,025,259 | +0.43(+0.55%) |
Jan 05, 2015 | 78.34 | 78.93 | 77.97 | 78.01 | 1,875,526 | -0.67(-0.85%) |