Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 94.39 | 95.54 | 94.19 | 94.85 | 2,590,187 | -0.26(-0.27%) |
Apr 29, 2015 | 94.06 | 95.18 | 93.96 | 95.11 | 2,047,792 | +0.60(+0.64%) |
Apr 28, 2015 | 94.41 | 94.76 | 93.59 | 94.51 | 2,285,887 | -0.04(-0.04%) |
Apr 27, 2015 | 95.67 | 95.88 | 94.35 | 94.55 | 2,534,059 | -1.05(-1.10%) |
Apr 24, 2015 | 96.70 | 97.10 | 95.26 | 95.60 | 2,020,019 | -1.10(-1.14%) |
Apr 23, 2015 | 96.79 | 97.12 | 96.48 | 96.70 | 999,151 | -0.22(-0.23%) |
Apr 22, 2015 | 97.25 | 97.78 | 96.54 | 96.93 | 1,018,548 | -0.28(-0.29%) |
Apr 21, 2015 | 97.70 | 97.73 | 96.57 | 97.20 | 1,379,699 | -0.27(-0.28%) |
Apr 20, 2015 | 97.63 | 98.01 | 96.53 | 97.47 | 2,232,936 | +0.46(+0.47%) |
Apr 17, 2015 | 96.38 | 97.61 | 96.05 | 97.02 | 2,584,065 | -0.06(-0.06%) |
Apr 16, 2015 | 99.76 | 99.80 | 97.00 | 97.07 | 2,911,050 | -0.22(-0.23%) |
Apr 15, 2015 | 97.93 | 98.08 | 96.98 | 97.30 | 2,160,453 | -0.30(-0.30%) |
Apr 14, 2015 | 98.21 | 98.35 | 97.15 | 97.59 | 1,496,388 | -0.70(-0.71%) |
Apr 13, 2015 | 98.19 | 98.79 | 97.79 | 98.29 | 1,570,270 | +0.04(+0.04%) |
Apr 10, 2015 | 98.04 | 98.42 | 97.20 | 98.25 | 1,645,201 | +0.50(+0.51%) |
Apr 09, 2015 | 96.91 | 97.83 | 96.50 | 97.76 | 1,375,109 | +0.95(+0.98%) |
Apr 08, 2015 | 96.03 | 97.04 | 96.03 | 96.81 | 1,892,455 | +0.53(+0.55%) |
Apr 07, 2015 | 95.91 | 96.90 | 95.64 | 96.28 | 1,386,781 | +0.29(+0.30%) |
Apr 06, 2015 | 95.32 | 96.31 | 95.04 | 95.99 | 1,285,320 | +0.27(+0.29%) |
Apr 02, 2015 | 95.65 | 95.72 | 95.72 | 95.72 | 3,319,207 | -0.38(-0.39%) |
Apr 01, 2015 | 96.48 | 96.74 | 95.19 | 96.09 | 1,896,328 | -0.46(-0.48%) |
Mar 31, 2015 | 95.44 | 96.93 | 95.11 | 96.56 | 2,146,833 | +0.45(+0.47%) |
Mar 30, 2015 | 96.03 | 96.78 | 95.53 | 96.11 | 1,479,161 | +0.66(+0.69%) |
Mar 27, 2015 | 95.05 | 95.90 | 94.58 | 95.45 | 1,428,121 | +0.71(+0.75%) |
Mar 26, 2015 | 94.44 | 95.26 | 94.21 | 94.74 | 1,314,235 | -0.50(-0.52%) |
Mar 25, 2015 | 96.66 | 97.19 | 95.16 | 95.24 | 1,526,209 | -1.30(-1.34%) |
Mar 24, 2015 | 96.92 | 97.55 | 96.54 | 96.54 | 1,372,059 | -0.40(-0.42%) |
Mar 23, 2015 | 97.92 | 98.39 | 96.93 | 96.94 | 1,506,798 | -1.13(-1.15%) |
Mar 20, 2015 | 97.33 | 98.57 | 96.66 | 98.06 | 1,816,204 | +1.24(+1.28%) |
Mar 19, 2015 | 97.68 | 98.03 | 96.69 | 96.83 | 1,188,505 | -1.49(-1.51%) |
Mar 18, 2015 | 96.72 | 99.39 | 95.47 | 98.31 | 2,464,510 | +1.02(+1.05%) |
Mar 17, 2015 | 97.81 | 98.27 | 96.81 | 97.29 | 1,303,612 | -1.21(-1.23%) |
Mar 16, 2015 | 97.93 | 98.57 | 97.62 | 98.50 | 1,274,458 | +0.93(+0.95%) |
Mar 13, 2015 | 97.91 | 98.25 | 96.90 | 97.57 | 1,379,954 | -0.77(-0.78%) |
Mar 12, 2015 | 96.49 | 98.39 | 96.37 | 98.34 | 1,151,942 | +1.94(+2.01%) |
Mar 11, 2015 | 97.53 | 97.67 | 96.33 | 96.40 | 1,861,930 | -1.07(-1.09%) |
Mar 10, 2015 | 98.44 | 98.52 | 97.45 | 97.47 | 1,876,585 | -1.98(-1.99%) |
Mar 09, 2015 | 99.51 | 100.06 | 99.12 | 99.45 | 1,656,870 | +0.14(+0.14%) |
Mar 06, 2015 | 99.91 | 100.51 | 99.17 | 99.31 | 1,273,090 | -1.49(-1.48%) |
Mar 05, 2015 | 100.96 | 101.15 | 100.23 | 100.80 | 1,137,899 | +0.05(+0.05%) |
Mar 04, 2015 | 99.80 | 101.85 | 100.41 | 100.75 | 1,970,291 | +0.34(+0.34%) |
Mar 03, 2015 | 101.42 | 101.42 | 100.11 | 100.41 | 1,445,343 | -1.35(-1.33%) |
Mar 02, 2015 | 100.77 | 101.78 | 100.85 | 101.76 | 1,699,006 | +0.99(+0.99%) |
Feb 27, 2015 | 100.98 | 101.45 | 100.22 | 100.77 | 1,628,985 | -0.20(-0.19%) |
Feb 26, 2015 | 100.71 | 101.38 | 100.46 | 100.97 | 1,130,184 | +0.07(+0.07%) |
Feb 25, 2015 | 101.03 | 101.64 | 100.68 | 100.89 | 1,268,509 | -0.47(-0.46%) |
Feb 24, 2015 | 101.40 | 101.55 | 100.83 | 101.36 | 1,161,746 | +0.12(+0.12%) |
Feb 23, 2015 | 100.70 | 101.51 | 100.53 | 101.25 | 1,573,907 | -0.06(-0.06%) |
Feb 20, 2015 | 100.45 | 101.55 | 99.37 | 101.31 | 1,573,570 | +0.49(+0.48%) |
Feb 19, 2015 | 100.38 | 101.52 | 100.19 | 100.82 | 1,109,005 | -0.32(-0.31%) |
Feb 18, 2015 | 100.31 | 101.20 | 99.85 | 101.14 | 1,336,127 | +0.45(+0.45%) |
Feb 17, 2015 | 100.02 | 101.17 | 99.69 | 100.68 | 2,036,959 | -0.39(-0.39%) |
Feb 13, 2015 | 99.76 | 101.08 | 101.08 | 101.08 | 2,930,910 | +1.60(+1.61%) |
Feb 12, 2015 | 98.30 | 99.72 | 97.81 | 99.48 | 1,904,735 | +2.05(+2.11%) |
Feb 11, 2015 | 97.30 | 97.84 | 96.87 | 97.43 | 909,036 | -0.01(-0.01%) |
Feb 10, 2015 | 97.84 | 97.95 | 96.44 | 97.44 | 1,177,152 | +0.61(+0.63%) |
Feb 09, 2015 | 98.34 | 98.55 | 96.56 | 96.83 | 2,039,994 | -1.72(-1.75%) |
Feb 06, 2015 | 98.26 | 99.04 | 97.81 | 98.55 | 1,342,238 | +0.21(+0.21%) |
Feb 05, 2015 | 97.74 | 98.71 | 97.26 | 98.34 | 1,584,392 | +1.25(+1.28%) |
Feb 04, 2015 | 96.74 | 97.73 | 96.06 | 97.10 | 1,288,246 | +0.23(+0.24%) |
Feb 03, 2015 | 96.66 | 97.23 | 95.56 | 96.86 | 1,555,453 | +1.35(+1.42%) |