Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 99.00 | 100.96 | 95.89 | 95.89 | 736,787 | -3.60(-3.62%) |
Mar 30, 2015 | 98.98 | 99.59 | 98.98 | 99.50 | 694,124 | +1.16(+1.17%) |
Mar 27, 2015 | 98.08 | 98.49 | 97.97 | 98.34 | 811,237 | +0.23(+0.23%) |
Mar 26, 2015 | 97.66 | 98.57 | 97.50 | 98.11 | 739,652 | -0.14(-0.14%) |
Mar 25, 2015 | 100.16 | 100.22 | 98.23 | 98.25 | 614,120 | -1.84(-1.84%) |
Mar 24, 2015 | 100.52 | 100.86 | 100.07 | 100.09 | 626,186 | -0.45(-0.44%) |
Mar 23, 2015 | 100.84 | 100.98 | 100.51 | 100.54 | 2,839,724 | -0.38(-0.38%) |
Mar 20, 2015 | 100.73 | 101.19 | 100.54 | 100.92 | 731,628 | +0.85(+0.85%) |
Mar 19, 2015 | 99.95 | 100.33 | 99.81 | 100.07 | 865,580 | -0.07(-0.07%) |
Mar 18, 2015 | 98.77 | 100.50 | 98.33 | 100.14 | 845,968 | +1.12(+1.13%) |
Mar 17, 2015 | 98.77 | 99.26 | 98.59 | 99.02 | 554,361 | -0.05(-0.05%) |
Mar 16, 2015 | 98.11 | 99.10 | 98.10 | 99.07 | 1,053,989 | +1.34(+1.37%) |
Mar 13, 2015 | 98.19 | 98.43 | 97.18 | 97.72 | 598,019 | -0.64(-0.65%) |
Mar 12, 2015 | 97.39 | 98.38 | 97.39 | 98.36 | 806,335 | +1.31(+1.35%) |
Mar 11, 2015 | 97.57 | 97.62 | 97.00 | 97.06 | 699,066 | -0.37(-0.38%) |
Mar 10, 2015 | 98.28 | 98.28 | 97.41 | 97.42 | 1,029,686 | -1.54(-1.56%) |
Mar 09, 2015 | 98.81 | 99.15 | 98.61 | 98.97 | 642,911 | +0.32(+0.32%) |
Mar 06, 2015 | 99.69 | 99.82 | 98.46 | 98.65 | 741,580 | -1.35(-1.35%) |
Mar 05, 2015 | 100.09 | 100.23 | 99.72 | 100.00 | 536,735 | +0.13(+0.13%) |
Mar 04, 2015 | 100.02 | 100.27 | 99.43 | 99.87 | 818,150 | -0.40(-0.40%) |
Mar 03, 2015 | 100.51 | 100.51 | 99.94 | 100.27 | 594,837 | -0.38(-0.38%) |
Mar 02, 2015 | 99.93 | 100.72 | 99.92 | 100.66 | 810,923 | +0.84(+0.84%) |
Feb 27, 2015 | 100.15 | 100.28 | 99.82 | 99.82 | 878,240 | -0.37(-0.37%) |
Feb 26, 2015 | 100.16 | 100.32 | 99.84 | 100.19 | 755,619 | +0.00(+0.00%) |
Feb 25, 2015 | 100.06 | 100.52 | 100.02 | 100.19 | 973,530 | +0.12(+0.12%) |
Feb 24, 2015 | 100.02 | 100.15 | 99.71 | 100.07 | 748,804 | +0.05(+0.04%) |
Feb 23, 2015 | 99.83 | 100.03 | 99.68 | 100.03 | 830,328 | +0.06(+0.06%) |
Feb 20, 2015 | 99.12 | 99.99 | 98.86 | 99.97 | 984,908 | +0.70(+0.71%) |
Feb 19, 2015 | 98.85 | 99.39 | 98.85 | 99.27 | 658,611 | +0.15(+0.15%) |
Feb 18, 2015 | 98.67 | 99.14 | 98.65 | 99.12 | 965,965 | +0.22(+0.22%) |
Feb 17, 2015 | 98.65 | 99.01 | 98.52 | 98.90 | 722,835 | +0.12(+0.12%) |
Feb 13, 2015 | 98.38 | 98.78 | 98.78 | 98.78 | 721,091 | +0.58(+0.59%) |
Feb 12, 2015 | 97.66 | 98.22 | 97.57 | 98.21 | 1,001,151 | +0.96(+0.99%) |
Feb 11, 2015 | 96.85 | 97.45 | 96.73 | 97.25 | 719,682 | +0.27(+0.27%) |
Feb 10, 2015 | 96.49 | 97.11 | 96.00 | 96.98 | 854,352 | +1.19(+1.24%) |
Feb 09, 2015 | 95.87 | 96.24 | 95.62 | 95.79 | 688,056 | -0.40(-0.42%) |
Feb 06, 2015 | 96.95 | 97.06 | 95.93 | 96.20 | 686,338 | -0.52(-0.54%) |
Feb 05, 2015 | 96.08 | 96.79 | 96.00 | 96.72 | 662,549 | +1.01(+1.05%) |
Feb 04, 2015 | 95.62 | 96.32 | 95.49 | 95.71 | 1,158,485 | -0.33(-0.34%) |
Feb 03, 2015 | 95.30 | 96.09 | 94.94 | 96.04 | 901,436 | +1.21(+1.27%) |
Feb 02, 2015 | 94.34 | 94.84 | 92.92 | 94.83 | 2,007,793 | +0.89(+0.94%) |
Jan 30, 2015 | 94.48 | 95.25 | 93.88 | 93.95 | 1,065,178 | -0.92(-0.97%) |
Jan 29, 2015 | 94.20 | 95.01 | 93.47 | 94.87 | 794,094 | +0.87(+0.92%) |
Jan 28, 2015 | 95.89 | 96.03 | 93.97 | 94.00 | 1,071,728 | -0.92(-0.97%) |
Jan 27, 2015 | 95.18 | 95.64 | 94.51 | 94.93 | 1,234,726 | -1.16(-1.21%) |
Jan 26, 2015 | 95.68 | 96.15 | 95.38 | 96.09 | 914,432 | +0.35(+0.36%) |
Jan 23, 2015 | 95.75 | 96.16 | 95.57 | 95.74 | 997,144 | -0.16(-0.17%) |
Jan 22, 2015 | 94.91 | 96.03 | 94.19 | 95.90 | 1,311,713 | +1.47(+1.56%) |
Jan 21, 2015 | 93.77 | 94.77 | 93.49 | 94.43 | 604,997 | +0.49(+0.53%) |
Jan 20, 2015 | 93.85 | 94.13 | 92.99 | 93.94 | 627,544 | +0.43(+0.46%) |
Jan 16, 2015 | 92.31 | 93.63 | 92.18 | 93.51 | 792,865 | +1.13(+1.23%) |
Jan 15, 2015 | 93.78 | 93.98 | 92.31 | 92.38 | 820,700 | -1.07(-1.14%) |
Jan 14, 2015 | 92.83 | 93.58 | 92.46 | 93.45 | 1,345,204 | -0.46(-0.49%) |
Jan 13, 2015 | 94.81 | 95.45 | 93.16 | 93.90 | 954,491 | -0.08(-0.09%) |
Jan 12, 2015 | 94.97 | 94.97 | 93.71 | 93.98 | 1,059,833 | -0.84(-0.89%) |
Jan 09, 2015 | 95.77 | 95.77 | 94.41 | 94.83 | 857,309 | -0.71(-0.75%) |
Jan 08, 2015 | 94.71 | 95.61 | 94.63 | 95.54 | 999,804 | +1.65(+1.76%) |
Jan 07, 2015 | 93.45 | 93.99 | 93.24 | 93.88 | 853,033 | +1.16(+1.25%) |
Jan 06, 2015 | 93.85 | 93.95 | 92.16 | 92.72 | 1,384,223 | -0.89(-0.95%) |
Jan 05, 2015 | 94.54 | 94.81 | 93.41 | 93.61 | 975,369 | -1.66(-1.75%) |