Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 101.36 | 101.38 | 99.01 | 99.66 | 120,370 | -1.98(-1.95%) |
Apr 29, 2015 | 102.01 | 102.41 | 101.14 | 101.64 | 51,374 | -0.36(-0.35%) |
Apr 28, 2015 | 102.02 | 102.46 | 101.07 | 102.00 | 47,820 | -0.51(-0.50%) |
Apr 27, 2015 | 102.56 | 103.06 | 101.79 | 102.51 | 50,361 | +0.22(+0.22%) |
Apr 24, 2015 | 102.56 | 102.82 | 102.22 | 102.29 | 34,056 | -0.05(-0.05%) |
Apr 23, 2015 | 102.22 | 103.00 | 101.61 | 102.34 | 75,076 | -0.04(-0.04%) |
Apr 22, 2015 | 104.40 | 104.40 | 101.97 | 102.38 | 59,000 | -2.00(-1.92%) |
Apr 21, 2015 | 103.38 | 104.59 | 103.17 | 104.38 | 94,692 | +1.29(+1.25%) |
Apr 20, 2015 | 104.26 | 104.99 | 102.60 | 103.09 | 68,071 | -0.78(-0.75%) |
Apr 17, 2015 | 104.20 | 104.20 | 102.74 | 103.87 | 68,445 | -0.29(-0.28%) |
Apr 16, 2015 | 104.64 | 104.75 | 103.32 | 104.16 | 72,009 | -0.49(-0.47%) |
Apr 15, 2015 | 106.31 | 106.31 | 104.38 | 104.65 | 80,952 | -1.12(-1.06%) |
Apr 14, 2015 | 106.92 | 106.92 | 105.61 | 105.77 | 44,017 | -0.89(-0.83%) |
Apr 13, 2015 | 106.09 | 106.83 | 105.78 | 106.66 | 48,120 | +0.70(+0.66%) |
Apr 10, 2015 | 106.27 | 106.60 | 105.68 | 105.96 | 42,098 | -0.40(-0.38%) |
Apr 09, 2015 | 105.65 | 106.90 | 105.55 | 106.36 | 123,422 | +0.91(+0.86%) |
Apr 08, 2015 | 104.80 | 106.54 | 104.64 | 105.45 | 151,664 | +0.90(+0.86%) |
Apr 07, 2015 | 103.55 | 105.37 | 103.55 | 104.55 | 83,751 | +1.23(+1.19%) |
Apr 06, 2015 | 103.33 | 104.42 | 103.06 | 103.32 | 82,107 | +0.00(+0.00%) |
Apr 02, 2015 | 103.32 | 103.32 | 103.32 | 0 | +1.71(+1.68%) | |
Apr 01, 2015 | 100.31 | 101.90 | 98.78 | 101.61 | 114,260 | +1.29(+1.29%) |
Mar 31, 2015 | 101.28 | 101.47 | 100.10 | 100.32 | 109,930 | -1.24(-1.22%) |
Mar 30, 2015 | 101.24 | 102.23 | 100.52 | 101.56 | 67,528 | +0.60(+0.59%) |
Mar 27, 2015 | 101.18 | 102.50 | 100.00 | 100.96 | 65,858 | -0.11(-0.11%) |
Mar 26, 2015 | 102.11 | 102.97 | 100.75 | 101.07 | 99,182 | -1.44(-1.40%) |
Mar 25, 2015 | 103.01 | 104.45 | 102.22 | 102.51 | 108,826 | -0.98(-0.95%) |
Mar 24, 2015 | 100.88 | 103.67 | 100.88 | 103.49 | 132,337 | +2.40(+2.37%) |
Mar 23, 2015 | 101.54 | 102.18 | 100.77 | 101.09 | 119,161 | -0.64(-0.63%) |
Mar 20, 2015 | 102.06 | 102.07 | 100.42 | 101.73 | 299,910 | +0.96(+0.95%) |
Mar 19, 2015 | 101.50 | 101.65 | 100.45 | 100.77 | 108,757 | -0.74(-0.73%) |
Mar 18, 2015 | 100.27 | 102.42 | 99.65 | 101.51 | 106,810 | +1.24(+1.24%) |
Mar 17, 2015 | 99.55 | 100.94 | 98.65 | 100.27 | 99,788 | -0.10(-0.10%) |
Mar 16, 2015 | 100.23 | 101.88 | 99.16 | 100.37 | 121,458 | +1.72(+1.74%) |
Mar 13, 2015 | 98.89 | 99.08 | 97.89 | 98.65 | 88,290 | -0.38(-0.38%) |
Mar 12, 2015 | 98.41 | 100.20 | 98.07 | 99.03 | 134,937 | +0.62(+0.63%) |
Mar 11, 2015 | 98.44 | 99.45 | 97.83 | 98.41 | 95,665 | -0.18(-0.18%) |
Mar 10, 2015 | 99.82 | 99.87 | 98.40 | 98.59 | 163,964 | -1.35(-1.35%) |
Mar 09, 2015 | 100.40 | 100.55 | 99.00 | 99.94 | 183,036 | -0.45(-0.45%) |
Mar 06, 2015 | 103.98 | 104.39 | 99.54 | 100.39 | 260,950 | -3.83(-3.67%) |
Mar 05, 2015 | 104.27 | 107.01 | 103.90 | 104.22 | 115,331 | -0.76(-0.72%) |
Mar 04, 2015 | 105.87 | 103.82 | 104.98 | 96,513 | +0.15(+0.14%) | |
Mar 03, 2015 | 106.44 | 106.44 | 103.48 | 104.83 | 115,600 | -1.28(-1.21%) |
Mar 02, 2015 | 106.00 | 106.25 | 104.31 | 106.11 | 194,093 | +0.06(+0.06%) |
Feb 27, 2015 | 104.66 | 106.39 | 104.66 | 106.05 | 204,739 | +0.78(+0.74%) |
Feb 26, 2015 | 105.00 | 106.16 | 104.38 | 105.27 | 126,542 | +1.99(+1.93%) |
Feb 25, 2015 | 106.70 | 106.75 | 103.08 | 103.28 | 226,356 | -3.21(-3.01%) |
Feb 24, 2015 | 105.45 | 106.82 | 105.45 | 106.49 | 68,024 | +1.24(+1.18%) |
Feb 23, 2015 | 104.73 | 105.33 | 104.26 | 105.25 | 150,925 | +0.52(+0.50%) |
Feb 20, 2015 | 104.31 | 105.05 | 103.50 | 104.73 | 76,656 | +0.71(+0.68%) |
Feb 19, 2015 | 103.10 | 104.34 | 102.71 | 104.02 | 78,307 | +1.02(+0.99%) |
Feb 18, 2015 | 103.64 | 103.92 | 102.57 | 103.00 | 64,254 | -0.64(-0.62%) |
Feb 17, 2015 | 102.64 | 104.54 | 102.50 | 103.64 | 208,922 | +1.19(+1.16%) |
Feb 13, 2015 | 102.45 | 102.45 | 102.45 | 0 | -0.36(-0.35%) | |
Feb 12, 2015 | 103.28 | 103.37 | 101.65 | 102.81 | 105,908 | -0.19(-0.18%) |
Feb 11, 2015 | 102.98 | 104.03 | 101.28 | 103.00 | 153,683 | +0.86(+0.84%) |
Feb 10, 2015 | 99.71 | 102.44 | 99.41 | 102.14 | 96,379 | +2.82(+2.84%) |
Feb 09, 2015 | 99.95 | 100.46 | 99.14 | 99.32 | 60,008 | -0.57(-0.57%) |
Feb 06, 2015 | 100.48 | 100.86 | 98.95 | 99.89 | 104,858 | -0.11(-0.11%) |
Feb 05, 2015 | 100.06 | 102.02 | 98.84 | 100.00 | 108,779 | +0.15(+0.15%) |
Feb 04, 2015 | 100.59 | 101.30 | 99.48 | 99.85 | 85,463 | -0.69(-0.69%) |
Feb 03, 2015 | 102.50 | 102.50 | 99.96 | 100.54 | 79,745 | -1.54(-1.51%) |