Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 99.25 | 101.21 | 97.34 | 97.84 | 820,786 | -2.51(-2.50%) |
Apr 29, 2015 | 98.91 | 102.00 | 97.11 | 100.35 | 1,105,591 | +0.77(+0.77%) |
Apr 28, 2015 | 99.94 | 101.30 | 98.02 | 99.58 | 530,306 | -0.33(-0.33%) |
Apr 27, 2015 | 103.35 | 103.36 | 99.34 | 99.91 | 1,042,137 | -2.49(-2.43%) |
Apr 24, 2015 | 103.23 | 103.40 | 101.79 | 102.40 | 939,689 | +0.20(+0.20%) |
Apr 23, 2015 | 99.28 | 103.13 | 97.91 | 102.20 | 1,347,645 | +3.48(+3.53%) |
Apr 22, 2015 | 99.44 | 99.73 | 97.90 | 98.72 | 824,132 | -0.13(-0.13%) |
Apr 21, 2015 | 97.30 | 99.25 | 97.14 | 98.85 | 913,355 | +3.54(+3.71%) |
Apr 20, 2015 | 95.45 | 96.34 | 94.14 | 95.31 | 860,579 | +0.24(+0.25%) |
Apr 17, 2015 | 98.53 | 98.83 | 94.05 | 95.07 | 1,990,432 | -6.09(-6.02%) |
Apr 16, 2015 | 97.47 | 101.68 | 96.35 | 101.16 | 1,396,127 | +5.11(+5.32%) |
Apr 15, 2015 | 95.92 | 96.50 | 95.02 | 96.05 | 530,122 | +0.55(+0.58%) |
Apr 14, 2015 | 96.22 | 96.65 | 94.31 | 95.50 | 555,043 | -0.29(-0.30%) |
Apr 13, 2015 | 97.29 | 99.40 | 95.46 | 95.79 | 717,324 | -1.43(-1.47%) |
Apr 10, 2015 | 97.26 | 97.28 | 95.93 | 97.22 | 583,247 | +0.46(+0.48%) |
Apr 09, 2015 | 97.48 | 97.95 | 96.21 | 96.76 | 426,018 | -0.47(-0.48%) |
Apr 08, 2015 | 95.40 | 98.16 | 95.08 | 97.23 | 853,936 | +2.28(+2.40%) |
Apr 07, 2015 | 93.96 | 96.40 | 93.85 | 94.95 | 787,184 | +1.91(+2.05%) |
Apr 06, 2015 | 90.31 | 94.04 | 90.14 | 93.04 | 811,686 | +1.77(+1.94%) |
Apr 02, 2015 | 90.93 | 91.27 | 91.27 | 91.27 | 486,600 | +0.30(+0.33%) |
Apr 01, 2015 | 92.60 | 92.72 | 89.50 | 90.97 | 703,617 | -1.55(-1.68%) |
Mar 31, 2015 | 92.70 | 92.88 | 91.00 | 92.52 | 622,722 | -0.57(-0.61%) |
Mar 30, 2015 | 93.32 | 94.46 | 92.52 | 93.09 | 479,698 | -0.15(-0.16%) |
Mar 27, 2015 | 92.45 | 94.37 | 91.54 | 93.24 | 707,567 | +0.45(+0.48%) |
Mar 26, 2015 | 89.34 | 93.15 | 89.34 | 92.79 | 823,021 | +2.06(+2.27%) |
Mar 25, 2015 | 93.78 | 94.04 | 89.34 | 90.73 | 881,399 | -2.95(-3.15%) |
Mar 24, 2015 | 94.46 | 95.99 | 93.23 | 93.68 | 858,580 | -0.40(-0.43%) |
Mar 23, 2015 | 93.53 | 95.25 | 92.79 | 94.08 | 1,032,549 | +0.12(+0.13%) |
Mar 20, 2015 | 96.25 | 97.96 | 93.21 | 93.96 | 951,569 | -3.49(-3.58%) |
Mar 19, 2015 | 97.83 | 98.50 | 96.50 | 97.45 | 689,466 | -0.43(-0.44%) |
Mar 18, 2015 | 94.88 | 99.29 | 94.62 | 97.88 | 1,091,627 | +2.86(+3.01%) |
Mar 17, 2015 | 94.28 | 95.86 | 94.07 | 95.02 | 481,483 | +0.55(+0.58%) |
Mar 16, 2015 | 93.12 | 94.65 | 91.90 | 94.47 | 476,803 | +1.81(+1.95%) |
Mar 13, 2015 | 94.20 | 95.14 | 92.21 | 92.66 | 462,888 | -2.10(-2.22%) |
Mar 12, 2015 | 93.82 | 95.36 | 92.75 | 94.76 | 696,043 | +1.60(+1.72%) |
Mar 11, 2015 | 92.11 | 94.83 | 92.02 | 93.16 | 591,284 | +1.12(+1.22%) |
Mar 10, 2015 | 91.50 | 93.24 | 91.09 | 92.04 | 531,388 | -0.63(-0.68%) |
Mar 09, 2015 | 92.00 | 93.09 | 90.91 | 92.67 | 562,075 | +0.33(+0.36%) |
Mar 06, 2015 | 94.45 | 95.84 | 91.91 | 92.34 | 824,389 | -3.16(-3.31%) |
Mar 05, 2015 | 92.47 | 96.24 | 91.73 | 95.50 | 1,100,578 | +3.39(+3.68%) |
Mar 04, 2015 | 93.85 | 94.25 | 90.06 | 92.11 | 1,192,284 | -2.14(-2.27%) |
Mar 03, 2015 | 95.97 | 96.60 | 93.21 | 94.25 | 854,230 | -2.60(-2.68%) |
Mar 02, 2015 | 94.14 | 97.08 | 94.14 | 96.85 | 826,665 | +2.84(+3.02%) |
Feb 27, 2015 | 97.97 | 98.75 | 93.46 | 94.01 | 1,218,061 | -3.41(-3.50%) |
Feb 26, 2015 | 98.92 | 101.30 | 96.15 | 97.42 | 1,409,203 | +0.15(+0.15%) |
Feb 25, 2015 | 96.16 | 97.90 | 95.67 | 97.27 | 521,470 | +1.05(+1.09%) |
Feb 24, 2015 | 96.85 | 97.80 | 95.40 | 96.22 | 640,850 | -0.63(-0.65%) |
Feb 23, 2015 | 98.65 | 98.99 | 96.08 | 96.85 | 858,407 | -2.43(-2.45%) |
Feb 20, 2015 | 99.03 | 101.00 | 99.03 | 99.28 | 989,371 | -0.04(-0.04%) |
Feb 19, 2015 | 97.59 | 101.00 | 97.00 | 99.32 | 1,952,040 | +1.48(+1.51%) |
Feb 18, 2015 | 98.45 | 99.95 | 97.76 | 97.84 | 841,703 | -0.61(-0.62%) |
Feb 17, 2015 | 99.11 | 99.21 | 96.52 | 98.45 | 1,091,752 | -1.45(-1.45%) |
Feb 13, 2015 | 98.50 | 99.90 | 99.90 | 99.90 | 1,439,200 | +1.40(+1.42%) |
Feb 12, 2015 | 97.90 | 98.64 | 96.68 | 98.50 | 1,313,118 | +0.93(+0.95%) |
Feb 11, 2015 | 95.76 | 98.40 | 95.37 | 97.57 | 2,023,021 | +2.08(+2.18%) |
Feb 10, 2015 | 93.89 | 96.00 | 91.63 | 95.49 | 1,627,779 | +2.21(+2.37%) |
Feb 09, 2015 | 94.70 | 95.61 | 92.00 | 93.28 | 1,758,309 | -4.13(-4.24%) |
Feb 06, 2015 | 98.60 | 98.71 | 95.81 | 97.41 | 1,415,515 | -1.32(-1.34%) |
Feb 05, 2015 | 98.39 | 99.60 | 95.16 | 98.73 | 4,849,023 | +14.52(+17.24%) |
Feb 04, 2015 | 83.00 | 84.85 | 82.32 | 84.21 | 2,026,131 | +1.20(+1.45%) |
Feb 03, 2015 | 82.85 | 83.21 | 80.54 | 83.01 | 716,806 | +0.96(+1.17%) |