Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 95.72 | 96.30 | 93.81 | 94.41 | 1,255,158 | -1.83(-1.91%) |
Apr 29, 2015 | 98.00 | 98.61 | 96.13 | 96.24 | 1,310,921 | -2.48(-2.51%) |
Apr 28, 2015 | 98.25 | 99.10 | 97.59 | 98.72 | 775,316 | +0.39(+0.40%) |
Apr 27, 2015 | 98.45 | 99.60 | 98.04 | 98.33 | 1,151,360 | -0.05(-0.05%) |
Apr 24, 2015 | 98.16 | 99.30 | 97.71 | 98.38 | 733,614 | +0.60(+0.61%) |
Apr 23, 2015 | 97.25 | 98.04 | 97.06 | 97.78 | 770,195 | +0.37(+0.38%) |
Apr 22, 2015 | 97.80 | 98.21 | 97.07 | 97.40 | 1,084,964 | -0.19(-0.19%) |
Apr 21, 2015 | 97.39 | 98.26 | 97.08 | 97.59 | 832,998 | +0.27(+0.28%) |
Apr 20, 2015 | 97.80 | 98.03 | 97.18 | 97.32 | 618,532 | -0.15(-0.15%) |
Apr 17, 2015 | 97.82 | 98.33 | 96.77 | 97.47 | 707,559 | -0.77(-0.78%) |
Apr 16, 2015 | 97.37 | 98.44 | 96.83 | 98.24 | 837,609 | +0.85(+0.87%) |
Apr 15, 2015 | 98.31 | 98.54 | 97.28 | 97.39 | 986,418 | -0.83(-0.84%) |
Apr 14, 2015 | 97.93 | 98.76 | 97.86 | 98.22 | 631,343 | +0.41(+0.42%) |
Apr 13, 2015 | 98.19 | 98.49 | 97.80 | 97.80 | 665,508 | -0.36(-0.37%) |
Apr 10, 2015 | 98.18 | 99.27 | 97.75 | 98.17 | 596,858 | +0.16(+0.17%) |
Apr 09, 2015 | 99.45 | 99.46 | 97.69 | 98.00 | 1,175,614 | -1.68(-1.69%) |
Apr 08, 2015 | 99.75 | 100.34 | 99.45 | 99.69 | 654,293 | +0.14(+0.14%) |
Apr 07, 2015 | 101.31 | 101.37 | 99.55 | 99.55 | 1,137,029 | -1.90(-1.87%) |
Apr 06, 2015 | 100.78 | 102.10 | 100.61 | 101.44 | 621,545 | +0.88(+0.88%) |
Apr 02, 2015 | 99.53 | 100.56 | 100.56 | 100.56 | 794,634 | +0.87(+0.87%) |
Apr 01, 2015 | 100.24 | 100.78 | 99.08 | 99.69 | 1,201,109 | -0.55(-0.55%) |
Mar 31, 2015 | 101.24 | 101.49 | 100.02 | 100.24 | 1,322,566 | -1.26(-1.24%) |
Mar 30, 2015 | 100.24 | 101.52 | 99.89 | 101.50 | 946,760 | +1.74(+1.74%) |
Mar 27, 2015 | 99.94 | 100.71 | 99.25 | 99.76 | 1,386,222 | +0.04(+0.04%) |
Mar 26, 2015 | 99.81 | 100.53 | 99.47 | 99.72 | 867,047 | -0.53(-0.53%) |
Mar 25, 2015 | 102.27 | 102.77 | 100.03 | 100.26 | 1,347,523 | -2.00(-1.96%) |
Mar 24, 2015 | 102.50 | 103.11 | 101.88 | 102.26 | 871,707 | -0.54(-0.53%) |
Mar 23, 2015 | 102.56 | 103.62 | 102.10 | 102.80 | 1,092,252 | +0.01(+0.01%) |
Mar 20, 2015 | 100.16 | 102.95 | 100.14 | 102.79 | 1,488,408 | +2.54(+2.54%) |
Mar 19, 2015 | 100.14 | 100.78 | 99.62 | 100.25 | 973,136 | +0.01(+0.01%) |
Mar 18, 2015 | 97.42 | 100.66 | 97.36 | 100.23 | 1,276,590 | +2.57(+2.63%) |
Mar 17, 2015 | 97.07 | 97.91 | 96.88 | 97.66 | 793,759 | +0.18(+0.19%) |
Mar 16, 2015 | 97.20 | 98.52 | 97.02 | 97.48 | 1,469,989 | +0.90(+0.93%) |
Mar 13, 2015 | 97.10 | 97.89 | 96.30 | 96.58 | 1,473,324 | -0.97(-0.99%) |
Mar 12, 2015 | 96.23 | 97.76 | 96.17 | 97.54 | 1,181,751 | +1.96(+2.05%) |
Mar 11, 2015 | 95.95 | 96.24 | 95.37 | 95.58 | 946,719 | -0.12(-0.13%) |
Mar 10, 2015 | 95.75 | 96.40 | 95.55 | 95.70 | 1,095,275 | -0.14(-0.14%) |
Mar 09, 2015 | 95.36 | 96.06 | 95.07 | 95.84 | 1,028,833 | +0.80(+0.84%) |
Mar 06, 2015 | 96.41 | 97.44 | 94.92 | 95.04 | 1,663,200 | -3.70(-3.75%) |
Mar 05, 2015 | 97.94 | 99.40 | 97.94 | 98.74 | 1,140,643 | +1.23(+1.26%) |
Mar 04, 2015 | 98.44 | 98.48 | 97.27 | 97.51 | 1,115,691 | -1.03(-1.05%) |
Mar 03, 2015 | 98.50 | 98.96 | 97.98 | 98.54 | 826,357 | -0.01(-0.01%) |
Mar 02, 2015 | 97.83 | 99.35 | 97.80 | 98.55 | 1,116,296 | +0.96(+0.98%) |
Feb 27, 2015 | 96.85 | 97.90 | 96.29 | 97.59 | 1,090,168 | +0.84(+0.87%) |
Feb 26, 2015 | 97.62 | 97.85 | 96.68 | 96.75 | 1,247,947 | -1.02(-1.04%) |
Feb 25, 2015 | 98.43 | 99.19 | 97.64 | 97.77 | 1,106,477 | -0.43(-0.43%) |
Feb 24, 2015 | 99.57 | 99.89 | 97.66 | 98.20 | 854,458 | -1.90(-1.89%) |
Feb 23, 2015 | 99.52 | 100.09 | 98.74 | 100.09 | 1,208,470 | +1.11(+1.12%) |
Feb 20, 2015 | 98.15 | 99.52 | 97.90 | 98.99 | 1,174,511 | +0.64(+0.65%) |
Feb 19, 2015 | 100.28 | 100.28 | 98.08 | 98.35 | 1,296,275 | -2.35(-2.33%) |
Feb 18, 2015 | 99.55 | 100.75 | 98.92 | 100.70 | 1,163,392 | +1.09(+1.09%) |
Feb 17, 2015 | 100.09 | 100.65 | 99.28 | 99.61 | 993,317 | -0.59(-0.59%) |
Feb 13, 2015 | 101.07 | 100.20 | 100.20 | 100.20 | 746,093 | -1.12(-1.11%) |
Feb 12, 2015 | 100.39 | 101.36 | 99.50 | 101.32 | 1,218,770 | +1.24(+1.23%) |
Feb 11, 2015 | 101.17 | 101.46 | 99.37 | 100.09 | 1,170,833 | -0.92(-0.91%) |
Feb 10, 2015 | 100.12 | 101.02 | 99.24 | 101.01 | 1,726,808 | +1.44(+1.45%) |
Feb 09, 2015 | 99.75 | 100.45 | 99.49 | 99.57 | 838,659 | -0.54(-0.54%) |
Feb 06, 2015 | 101.88 | 101.92 | 99.62 | 100.11 | 1,418,730 | -2.02(-1.98%) |
Feb 05, 2015 | 100.85 | 102.22 | 100.56 | 102.12 | 1,001,663 | +1.89(+1.88%) |
Feb 04, 2015 | 100.56 | 100.99 | 99.50 | 100.23 | 1,256,132 | -0.48(-0.48%) |
Feb 03, 2015 | 99.10 | 100.79 | 98.73 | 100.72 | 1,051,965 | +1.14(+1.14%) |