Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 101.62 | 102.78 | 101.24 | 102.06 | 829,490 | +0.45(+0.45%) |
Apr 29, 2015 | 101.62 | 102.32 | 101.02 | 101.60 | 696,266 | -0.34(-0.34%) |
Apr 28, 2015 | 102.21 | 103.11 | 101.85 | 101.95 | 589,055 | -0.78(-0.76%) |
Apr 27, 2015 | 103.41 | 104.09 | 102.61 | 102.73 | 727,679 | -0.40(-0.38%) |
Apr 24, 2015 | 104.36 | 104.68 | 102.89 | 103.12 | 498,793 | -0.85(-0.82%) |
Apr 23, 2015 | 102.02 | 104.80 | 101.64 | 103.97 | 920,249 | +1.94(+1.90%) |
Apr 22, 2015 | 102.52 | 102.67 | 101.97 | 102.04 | 649,496 | -0.39(-0.38%) |
Apr 21, 2015 | 102.56 | 103.17 | 102.27 | 102.42 | 687,381 | -0.03(-0.03%) |
Apr 20, 2015 | 103.31 | 103.31 | 102.10 | 102.45 | 1,276,338 | +0.01(+0.01%) |
Apr 17, 2015 | 104.79 | 104.87 | 102.18 | 102.44 | 1,794,246 | -3.85(-3.62%) |
Apr 16, 2015 | 107.39 | 108.60 | 106.14 | 106.29 | 810,771 | -1.26(-1.18%) |
Apr 15, 2015 | 108.62 | 108.90 | 107.33 | 107.56 | 1,013,767 | -0.82(-0.76%) |
Apr 14, 2015 | 107.46 | 108.51 | 107.23 | 108.38 | 1,313,362 | +0.85(+0.79%) |
Apr 13, 2015 | 108.85 | 108.85 | 107.19 | 107.53 | 954,061 | -1.47(-1.35%) |
Apr 10, 2015 | 109.58 | 109.92 | 108.32 | 109.00 | 967,226 | -0.64(-0.59%) |
Apr 09, 2015 | 109.69 | 110.58 | 109.12 | 109.64 | 981,992 | +0.28(+0.25%) |
Apr 08, 2015 | 109.83 | 110.01 | 108.94 | 109.36 | 1,244,334 | -0.30(-0.27%) |
Apr 07, 2015 | 107.90 | 109.84 | 107.67 | 109.66 | 1,233,206 | +1.68(+1.55%) |
Apr 06, 2015 | 105.44 | 108.48 | 105.33 | 107.98 | 1,288,836 | +1.86(+1.75%) |
Apr 02, 2015 | 106.15 | 106.12 | 106.12 | 106.12 | 1,507,372 | +0.07(+0.07%) |
Apr 01, 2015 | 105.34 | 106.10 | 104.39 | 106.06 | 1,412,004 | +0.83(+0.79%) |
Mar 31, 2015 | 103.56 | 106.34 | 103.27 | 105.23 | 1,420,812 | +1.19(+1.14%) |
Mar 30, 2015 | 103.39 | 104.98 | 102.81 | 104.04 | 1,012,286 | +1.43(+1.40%) |
Mar 27, 2015 | 104.25 | 104.27 | 100.92 | 102.61 | 2,191,849 | -0.64(-0.62%) |
Mar 26, 2015 | 103.36 | 105.77 | 100.89 | 103.25 | 3,712,608 | +0.52(+0.51%) |
Mar 25, 2015 | 102.22 | 103.89 | 101.88 | 102.73 | 2,649,935 | +0.44(+0.44%) |
Mar 24, 2015 | 102.74 | 102.93 | 101.53 | 102.28 | 1,177,100 | -0.19(-0.18%) |
Mar 23, 2015 | 101.30 | 103.96 | 101.23 | 102.47 | 1,511,877 | +1.31(+1.30%) |
Mar 20, 2015 | 100.42 | 101.67 | 100.42 | 101.16 | 1,315,092 | +0.80(+0.80%) |
Mar 19, 2015 | 99.85 | 100.71 | 99.30 | 100.36 | 1,474,198 | +0.46(+0.46%) |
Mar 18, 2015 | 96.77 | 100.74 | 96.71 | 99.89 | 2,101,488 | +2.83(+2.92%) |
Mar 17, 2015 | 92.97 | 97.19 | 92.63 | 97.06 | 2,590,250 | +3.89(+4.18%) |
Mar 16, 2015 | 96.22 | 97.46 | 92.87 | 93.17 | 2,750,720 | -2.91(-3.03%) |
Mar 13, 2015 | 96.27 | 97.46 | 95.67 | 96.08 | 1,537,814 | -0.55(-0.57%) |
Mar 12, 2015 | 95.96 | 97.69 | 95.30 | 96.63 | 2,196,090 | +0.87(+0.91%) |
Mar 11, 2015 | 99.00 | 99.66 | 95.26 | 95.77 | 1,979,006 | -2.91(-2.95%) |
Mar 10, 2015 | 100.38 | 100.38 | 98.21 | 98.68 | 2,132,686 | -2.75(-2.71%) |
Mar 09, 2015 | 101.47 | 101.68 | 100.61 | 101.42 | 1,250,135 | -0.02(-0.02%) |
Mar 06, 2015 | 103.82 | 104.23 | 101.12 | 101.44 | 1,602,701 | -2.71(-2.60%) |
Mar 05, 2015 | 104.81 | 105.03 | 103.97 | 104.15 | 691,459 | -0.29(-0.27%) |
Mar 04, 2015 | 104.32 | 105.15 | 103.89 | 104.44 | 1,053,864 | -0.07(-0.07%) |
Mar 03, 2015 | 103.19 | 104.91 | 102.94 | 104.50 | 2,086,224 | -0.90(-0.85%) |
Mar 02, 2015 | 104.74 | 106.84 | 104.68 | 105.40 | 1,377,652 | +0.21(+0.20%) |
Feb 27, 2015 | 106.65 | 107.08 | 105.12 | 105.20 | 1,592,258 | -1.43(-1.34%) |
Feb 26, 2015 | 109.65 | 110.56 | 106.32 | 106.63 | 1,348,379 | -2.96(-2.70%) |
Feb 25, 2015 | 110.21 | 110.52 | 109.32 | 109.59 | 1,500,172 | -0.69(-0.63%) |
Feb 24, 2015 | 109.41 | 110.73 | 109.36 | 110.28 | 1,438,085 | +0.86(+0.78%) |
Feb 23, 2015 | 108.85 | 109.42 | 108.48 | 109.42 | 1,246,228 | +0.84(+0.77%) |
Feb 20, 2015 | 107.05 | 108.81 | 106.23 | 108.59 | 994,281 | +1.46(+1.36%) |
Feb 19, 2015 | 105.96 | 108.58 | 105.83 | 107.12 | 1,319,367 | +1.23(+1.17%) |
Feb 18, 2015 | 104.79 | 106.09 | 104.57 | 105.89 | 1,105,711 | +0.51(+0.49%) |
Feb 17, 2015 | 104.60 | 105.90 | 103.33 | 105.38 | 937,122 | +0.21(+0.20%) |
Feb 13, 2015 | 104.71 | 105.17 | 105.17 | 105.17 | 1,157,680 | +1.12(+1.07%) |
Feb 12, 2015 | 103.45 | 104.39 | 103.14 | 104.06 | 627,984 | +1.04(+1.01%) |
Feb 11, 2015 | 101.41 | 103.21 | 100.70 | 103.02 | 1,021,796 | +1.83(+1.81%) |
Feb 10, 2015 | 102.28 | 103.22 | 100.43 | 101.19 | 1,505,223 | -0.67(-0.66%) |
Feb 09, 2015 | 105.62 | 105.71 | 100.69 | 101.86 | 3,376,268 | -5.33(-4.97%) |
Feb 06, 2015 | 107.60 | 108.49 | 106.52 | 107.19 | 942,913 | +0.00(+0.00%) |
Feb 05, 2015 | 105.27 | 108.00 | 105.27 | 107.19 | 954,847 | +1.61(+1.52%) |
Feb 04, 2015 | 110.63 | 110.63 | 104.83 | 105.58 | 2,663,753 | -6.69(-5.96%) |
Feb 03, 2015 | 110.36 | 112.38 | 110.09 | 112.28 | 908,916 | +2.32(+2.11%) |