Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 101.62 | 102.77 | 101.23 | 102.05 | 829,518 | +0.45(+0.45%) |
Apr 29, 2015 | 101.62 | 102.32 | 101.02 | 101.60 | 696,289 | -0.35(-0.34%) |
Apr 28, 2015 | 102.21 | 103.11 | 101.84 | 101.94 | 589,076 | -0.78(-0.76%) |
Apr 27, 2015 | 103.41 | 104.09 | 102.61 | 102.72 | 727,704 | -0.39(-0.38%) |
Apr 24, 2015 | 104.35 | 104.68 | 102.88 | 103.12 | 498,810 | -0.85(-0.82%) |
Apr 23, 2015 | 102.01 | 104.80 | 101.64 | 103.97 | 920,280 | +1.94(+1.90%) |
Apr 22, 2015 | 102.52 | 102.67 | 101.96 | 102.03 | 649,518 | -0.39(-0.38%) |
Apr 21, 2015 | 102.56 | 103.17 | 102.27 | 102.42 | 687,404 | -0.03(-0.03%) |
Apr 20, 2015 | 103.31 | 103.31 | 102.09 | 102.45 | 1,276,382 | +0.01(+0.01%) |
Apr 17, 2015 | 104.79 | 104.87 | 102.18 | 102.44 | 1,794,307 | -3.85(-3.62%) |
Apr 16, 2015 | 107.39 | 108.60 | 106.14 | 106.29 | 810,799 | -1.26(-1.18%) |
Apr 15, 2015 | 108.62 | 108.90 | 107.33 | 107.55 | 1,013,801 | -0.82(-0.76%) |
Apr 14, 2015 | 107.45 | 108.51 | 107.22 | 108.37 | 1,313,406 | +0.85(+0.79%) |
Apr 13, 2015 | 108.85 | 108.85 | 107.19 | 107.52 | 954,094 | -1.47(-1.35%) |
Apr 10, 2015 | 109.58 | 109.91 | 108.31 | 108.99 | 967,259 | -0.64(-0.59%) |
Apr 09, 2015 | 109.69 | 110.57 | 109.11 | 109.64 | 982,025 | +0.28(+0.25%) |
Apr 08, 2015 | 109.82 | 110.00 | 108.94 | 109.36 | 1,244,376 | -0.30(-0.27%) |
Apr 07, 2015 | 107.90 | 109.83 | 107.67 | 109.66 | 1,233,248 | +1.68(+1.55%) |
Apr 06, 2015 | 105.44 | 108.48 | 105.33 | 107.98 | 1,288,880 | +1.86(+1.75%) |
Apr 02, 2015 | 106.15 | 106.12 | 106.12 | 106.12 | 1,507,423 | +0.07(+0.07%) |
Apr 01, 2015 | 105.34 | 106.10 | 104.38 | 106.05 | 1,412,052 | +0.83(+0.79%) |
Mar 31, 2015 | 103.55 | 106.34 | 103.27 | 105.22 | 1,420,860 | +1.18(+1.14%) |
Mar 30, 2015 | 103.39 | 104.97 | 102.80 | 104.04 | 1,012,321 | +1.43(+1.39%) |
Mar 27, 2015 | 104.25 | 104.26 | 100.92 | 102.61 | 2,191,924 | -0.64(-0.62%) |
Mar 26, 2015 | 103.36 | 105.77 | 100.89 | 103.25 | 3,712,734 | +0.52(+0.51%) |
Mar 25, 2015 | 102.22 | 103.89 | 101.88 | 102.72 | 2,650,025 | +0.44(+0.43%) |
Mar 24, 2015 | 102.73 | 102.93 | 101.53 | 102.28 | 1,177,140 | -0.19(-0.18%) |
Mar 23, 2015 | 101.29 | 103.96 | 101.22 | 102.47 | 1,511,929 | +1.31(+1.30%) |
Mar 20, 2015 | 100.41 | 101.67 | 100.41 | 101.15 | 1,315,137 | +0.80(+0.80%) |
Mar 19, 2015 | 99.85 | 100.71 | 99.30 | 100.35 | 1,474,249 | +0.46(+0.46%) |
Mar 18, 2015 | 96.77 | 100.74 | 96.71 | 99.89 | 2,101,560 | +2.83(+2.92%) |
Mar 17, 2015 | 92.97 | 97.18 | 92.62 | 97.06 | 2,590,338 | +3.89(+4.18%) |
Mar 16, 2015 | 96.22 | 97.46 | 92.87 | 93.17 | 2,750,813 | -2.91(-3.03%) |
Mar 13, 2015 | 96.27 | 97.46 | 95.66 | 96.08 | 1,537,866 | -0.55(-0.57%) |
Mar 12, 2015 | 95.96 | 97.69 | 95.30 | 96.63 | 2,196,164 | +0.87(+0.91%) |
Mar 11, 2015 | 99.00 | 99.65 | 95.26 | 95.76 | 1,979,073 | -2.91(-2.95%) |
Mar 10, 2015 | 100.37 | 100.37 | 98.21 | 98.68 | 2,132,758 | -2.75(-2.71%) |
Mar 09, 2015 | 101.47 | 101.67 | 100.60 | 101.42 | 1,250,178 | -0.02(-0.02%) |
Mar 06, 2015 | 103.82 | 104.22 | 101.11 | 101.44 | 1,602,756 | -2.71(-2.60%) |
Mar 05, 2015 | 104.81 | 105.03 | 103.97 | 104.15 | 691,482 | -0.29(-0.27%) |
Mar 04, 2015 | 104.31 | 105.14 | 103.89 | 104.43 | 1,053,900 | -0.07(-0.07%) |
Mar 03, 2015 | 103.19 | 104.91 | 102.94 | 104.50 | 2,086,295 | -0.90(-0.85%) |
Mar 02, 2015 | 104.74 | 106.84 | 104.68 | 105.40 | 1,377,699 | +0.21(+0.20%) |
Feb 27, 2015 | 106.64 | 107.08 | 105.11 | 105.19 | 1,592,312 | -1.43(-1.34%) |
Feb 26, 2015 | 109.65 | 110.56 | 106.32 | 106.62 | 1,348,425 | -2.96(-2.70%) |
Feb 25, 2015 | 110.21 | 110.52 | 109.32 | 109.59 | 1,500,223 | -0.69(-0.63%) |
Feb 24, 2015 | 109.41 | 110.72 | 109.36 | 110.28 | 1,438,134 | +0.86(+0.78%) |
Feb 23, 2015 | 108.85 | 109.42 | 108.47 | 109.42 | 1,246,270 | +0.84(+0.77%) |
Feb 20, 2015 | 107.04 | 108.81 | 106.22 | 108.58 | 994,315 | +1.46(+1.36%) |
Feb 19, 2015 | 105.96 | 108.57 | 105.83 | 107.12 | 1,319,412 | +1.23(+1.16%) |
Feb 18, 2015 | 104.78 | 106.08 | 104.56 | 105.89 | 1,105,749 | +0.51(+0.49%) |
Feb 17, 2015 | 104.59 | 105.90 | 103.32 | 105.37 | 937,154 | +0.21(+0.20%) |
Feb 13, 2015 | 104.70 | 105.17 | 105.17 | 105.17 | 1,157,720 | +1.11(+1.07%) |
Feb 12, 2015 | 103.45 | 104.39 | 103.13 | 104.05 | 628,005 | +1.04(+1.01%) |
Feb 11, 2015 | 101.41 | 103.20 | 100.69 | 103.02 | 1,021,830 | +1.83(+1.80%) |
Feb 10, 2015 | 102.28 | 103.21 | 100.43 | 101.19 | 1,505,274 | -0.67(-0.66%) |
Feb 09, 2015 | 105.62 | 105.71 | 100.69 | 101.86 | 3,376,383 | -5.33(-4.97%) |
Feb 06, 2015 | 107.59 | 108.49 | 106.52 | 107.19 | 942,945 | +0.00(+0.00%) |
Feb 05, 2015 | 105.27 | 108.00 | 105.27 | 107.19 | 954,880 | +1.61(+1.52%) |
Feb 04, 2015 | 110.63 | 110.63 | 104.82 | 105.58 | 2,663,844 | -6.69(-5.96%) |
Feb 03, 2015 | 110.36 | 112.37 | 110.08 | 112.27 | 908,947 | +2.32(+2.11%) |