Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 100.59 | 100.77 | 98.77 | 99.46 | 1,667,625 | -0.91(-0.90%) |
Apr 29, 2015 | 102.40 | 102.80 | 99.34 | 100.37 | 1,521,983 | -2.34(-2.28%) |
Apr 28, 2015 | 104.30 | 104.74 | 100.04 | 102.70 | 3,465,272 | -1.79(-1.71%) |
Apr 27, 2015 | 106.48 | 107.59 | 104.09 | 104.49 | 2,048,079 | -1.10(-1.04%) |
Apr 24, 2015 | 105.05 | 106.48 | 104.12 | 105.59 | 1,357,926 | +0.46(+0.44%) |
Apr 23, 2015 | 105.02 | 105.43 | 104.55 | 105.13 | 3,282,817 | +0.10(+0.10%) |
Apr 22, 2015 | 104.92 | 105.47 | 104.01 | 105.03 | 1,418,215 | +0.29(+0.28%) |
Apr 21, 2015 | 104.64 | 105.13 | 104.42 | 104.74 | 583,184 | +0.47(+0.45%) |
Apr 20, 2015 | 104.02 | 104.35 | 103.51 | 104.28 | 443,871 | +0.78(+0.76%) |
Apr 17, 2015 | 103.84 | 104.24 | 103.01 | 103.49 | 600,743 | -0.90(-0.86%) |
Apr 16, 2015 | 104.15 | 104.52 | 103.58 | 104.39 | 448,027 | +0.08(+0.07%) |
Apr 15, 2015 | 103.56 | 105.32 | 103.56 | 104.32 | 945,258 | +0.77(+0.75%) |
Apr 14, 2015 | 103.88 | 104.10 | 103.29 | 103.54 | 623,381 | -0.59(-0.57%) |
Apr 13, 2015 | 104.59 | 105.12 | 104.03 | 104.13 | 439,131 | -0.74(-0.71%) |
Apr 10, 2015 | 104.87 | 105.05 | 104.33 | 104.87 | 529,811 | +0.00(+0.00%) |
Apr 09, 2015 | 104.46 | 105.12 | 103.82 | 104.87 | 540,761 | +0.39(+0.37%) |
Apr 08, 2015 | 103.58 | 104.67 | 103.17 | 104.48 | 790,760 | +0.87(+0.83%) |
Apr 07, 2015 | 104.55 | 104.97 | 103.58 | 103.62 | 733,310 | -1.06(-1.01%) |
Apr 06, 2015 | 103.34 | 105.22 | 102.74 | 104.67 | 1,054,413 | +0.52(+0.50%) |
Apr 02, 2015 | 105.02 | 104.16 | 104.16 | 104.16 | 954,712 | -0.56(-0.53%) |
Apr 01, 2015 | 104.72 | 104.72 | 103.75 | 104.72 | 1,035,521 | -0.18(-0.17%) |
Mar 31, 2015 | 108.01 | 109.13 | 104.64 | 104.89 | 1,371,169 | -0.99(-0.94%) |
Mar 30, 2015 | 105.79 | 106.35 | 105.21 | 105.88 | 704,958 | +0.11(+0.10%) |
Mar 27, 2015 | 105.34 | 105.95 | 104.96 | 105.77 | 1,240,986 | +1.12(+1.07%) |
Mar 26, 2015 | 104.58 | 104.93 | 103.30 | 104.65 | 1,507,606 | -0.91(-0.86%) |
Mar 25, 2015 | 106.63 | 107.69 | 105.38 | 105.56 | 1,497,124 | -1.01(-0.94%) |
Mar 24, 2015 | 106.70 | 108.28 | 106.48 | 106.56 | 1,383,014 | -0.07(-0.06%) |
Mar 23, 2015 | 105.67 | 107.00 | 105.12 | 106.63 | 971,544 | +1.15(+1.09%) |
Mar 20, 2015 | 105.91 | 105.91 | 104.62 | 105.48 | 1,478,256 | +0.45(+0.43%) |
Mar 19, 2015 | 105.18 | 105.56 | 104.63 | 105.03 | 702,480 | -0.46(-0.43%) |
Mar 18, 2015 | 104.22 | 106.03 | 103.96 | 105.49 | 976,794 | +1.28(+1.23%) |
Mar 17, 2015 | 104.08 | 104.30 | 103.57 | 104.21 | 957,608 | -0.33(-0.32%) |
Mar 16, 2015 | 103.64 | 105.04 | 103.48 | 104.54 | 1,025,513 | +1.61(+1.57%) |
Mar 13, 2015 | 103.00 | 103.63 | 102.40 | 102.93 | 729,557 | -0.46(-0.44%) |
Mar 12, 2015 | 101.84 | 103.39 | 101.50 | 103.39 | 865,755 | +2.53(+2.51%) |
Mar 11, 2015 | 100.97 | 101.92 | 100.69 | 100.86 | 813,059 | -0.07(-0.07%) |
Mar 10, 2015 | 99.92 | 101.47 | 99.90 | 100.92 | 1,041,411 | +0.12(+0.12%) |
Mar 09, 2015 | 101.50 | 101.66 | 100.43 | 100.80 | 1,116,280 | -0.44(-0.44%) |
Mar 06, 2015 | 101.91 | 102.21 | 100.63 | 101.24 | 1,571,844 | -1.31(-1.28%) |
Mar 05, 2015 | 103.45 | 103.52 | 102.32 | 102.55 | 1,004,968 | -0.52(-0.50%) |
Mar 04, 2015 | 102.49 | 104.06 | 102.20 | 103.07 | 1,326,410 | +0.03(+0.03%) |
Mar 03, 2015 | 102.94 | 103.34 | 101.94 | 103.04 | 1,364,037 | +0.42(+0.41%) |
Mar 02, 2015 | 102.34 | 103.73 | 102.12 | 102.62 | 998,273 | +0.28(+0.27%) |
Feb 27, 2015 | 103.55 | 103.55 | 102.20 | 102.34 | 1,702,468 | -1.23(-1.19%) |
Feb 26, 2015 | 102.54 | 103.63 | 101.85 | 103.58 | 1,971,830 | +1.76(+1.72%) |
Feb 25, 2015 | 101.78 | 101.87 | 100.58 | 101.82 | 1,475,197 | +0.16(+0.16%) |
Feb 24, 2015 | 102.79 | 103.24 | 101.09 | 101.66 | 1,857,738 | -0.57(-0.56%) |
Feb 23, 2015 | 102.86 | 103.62 | 101.70 | 102.24 | 2,919,923 | +1.51(+1.50%) |
Feb 20, 2015 | 100.83 | 102.32 | 98.15 | 100.72 | 3,624,753 | +3.28(+3.36%) |
Feb 19, 2015 | 96.32 | 97.55 | 96.11 | 97.45 | 1,814,138 | +0.12(+0.12%) |
Feb 18, 2015 | 97.37 | 98.03 | 96.90 | 97.33 | 5,835,954 | -0.22(-0.22%) |
Feb 17, 2015 | 96.41 | 97.77 | 96.41 | 97.55 | 940,811 | +0.30(+0.31%) |
Feb 13, 2015 | 97.15 | 97.25 | 97.25 | 97.25 | 1,138,033 | +0.05(+0.05%) |
Feb 12, 2015 | 97.09 | 97.41 | 96.23 | 97.20 | 1,042,838 | +0.09(+0.09%) |
Feb 11, 2015 | 95.62 | 97.24 | 95.62 | 97.10 | 1,164,418 | +1.11(+1.16%) |
Feb 10, 2015 | 94.88 | 96.12 | 94.73 | 95.99 | 974,384 | +1.47(+1.56%) |
Feb 09, 2015 | 95.57 | 95.86 | 94.01 | 94.52 | 1,424,912 | -1.27(-1.33%) |
Feb 06, 2015 | 96.27 | 96.86 | 95.43 | 95.79 | 811,322 | -0.72(-0.74%) |
Feb 05, 2015 | 97.68 | 97.68 | 96.11 | 96.51 | 1,409,305 | -0.87(-0.89%) |
Feb 04, 2015 | 96.97 | 97.69 | 96.32 | 97.37 | 1,972,527 | +0.13(+0.14%) |
Feb 03, 2015 | 96.06 | 97.27 | 95.58 | 97.24 | 1,512,736 | +1.16(+1.20%) |