Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 101.10 | 101.29 | 99.97 | 100.38 | 697,569 | -1.00(-0.98%) |
Apr 29, 2015 | 101.27 | 101.72 | 100.93 | 101.38 | 542,497 | -0.44(-0.43%) |
Apr 28, 2015 | 101.60 | 101.88 | 100.84 | 101.81 | 582,090 | +0.26(+0.25%) |
Apr 27, 2015 | 102.11 | 102.37 | 101.44 | 101.56 | 696,373 | -0.43(-0.42%) |
Apr 24, 2015 | 102.13 | 102.13 | 101.77 | 101.99 | 489,078 | +0.15(+0.14%) |
Apr 23, 2015 | 101.31 | 102.18 | 101.31 | 101.84 | 669,522 | +0.31(+0.31%) |
Apr 22, 2015 | 101.25 | 101.64 | 100.74 | 101.53 | 706,129 | +0.45(+0.44%) |
Apr 21, 2015 | 101.13 | 101.65 | 100.89 | 101.08 | 656,400 | -0.04(-0.04%) |
Apr 20, 2015 | 100.79 | 101.32 | 100.75 | 101.13 | 1,111,184 | +0.88(+0.87%) |
Apr 17, 2015 | 100.88 | 100.88 | 99.83 | 100.25 | 1,086,983 | -1.15(-1.14%) |
Apr 16, 2015 | 101.34 | 101.71 | 101.15 | 101.40 | 865,670 | -0.04(-0.03%) |
Apr 15, 2015 | 101.28 | 101.75 | 101.24 | 101.44 | 626,051 | +0.43(+0.43%) |
Apr 14, 2015 | 100.78 | 101.08 | 100.37 | 101.01 | 708,906 | +0.16(+0.16%) |
Apr 13, 2015 | 101.22 | 101.55 | 100.82 | 100.84 | 642,940 | -0.43(-0.42%) |
Apr 10, 2015 | 100.95 | 101.32 | 100.82 | 101.27 | 588,114 | +0.51(+0.50%) |
Apr 09, 2015 | 100.34 | 100.88 | 99.97 | 100.77 | 1,307,663 | +0.41(+0.41%) |
Apr 08, 2015 | 100.17 | 100.58 | 99.95 | 100.35 | 988,121 | +0.32(+0.32%) |
Apr 07, 2015 | 100.37 | 100.73 | 100.03 | 100.03 | 592,067 | -0.27(-0.27%) |
Apr 06, 2015 | 99.03 | 100.58 | 99.03 | 100.30 | 606,182 | +0.68(+0.68%) |
Apr 02, 2015 | 99.13 | 99.62 | 99.62 | 99.62 | 674,360 | +0.42(+0.42%) |
Apr 01, 2015 | 99.65 | 99.65 | 98.70 | 99.20 | 1,323,125 | -0.37(-0.37%) |
Mar 31, 2015 | 99.99 | 100.39 | 99.57 | 99.57 | 3,149,577 | -0.87(-0.86%) |
Mar 30, 2015 | 99.71 | 100.60 | 99.71 | 100.44 | 718,158 | +1.19(+1.20%) |
Mar 27, 2015 | 98.98 | 99.33 | 98.80 | 99.24 | 865,162 | +0.28(+0.29%) |
Mar 26, 2015 | 98.81 | 99.47 | 98.44 | 98.96 | 1,269,120 | -0.24(-0.24%) |
Mar 25, 2015 | 100.83 | 100.94 | 99.18 | 99.20 | 1,525,698 | -1.44(-1.43%) |
Mar 24, 2015 | 101.24 | 101.42 | 100.64 | 100.64 | 1,203,671 | -0.61(-0.60%) |
Mar 23, 2015 | 101.38 | 101.76 | 101.25 | 101.25 | 742,460 | -0.24(-0.24%) |
Mar 20, 2015 | 101.13 | 101.71 | 101.03 | 101.49 | 813,622 | +0.95(+0.94%) |
Mar 19, 2015 | 100.76 | 100.94 | 100.37 | 100.54 | 738,414 | -0.47(-0.47%) |
Mar 18, 2015 | 99.55 | 101.38 | 99.21 | 101.01 | 1,545,933 | +1.19(+1.19%) |
Mar 17, 2015 | 99.69 | 100.02 | 99.35 | 99.82 | 763,738 | -0.23(-0.23%) |
Mar 16, 2015 | 99.09 | 100.09 | 99.09 | 100.05 | 1,073,160 | +1.28(+1.29%) |
Mar 13, 2015 | 99.14 | 99.30 | 98.18 | 98.78 | 1,221,380 | -0.53(-0.53%) |
Mar 12, 2015 | 98.44 | 99.39 | 98.44 | 99.31 | 1,013,481 | +1.18(+1.20%) |
Mar 11, 2015 | 98.43 | 98.53 | 98.09 | 98.13 | 1,423,477 | -0.15(-0.15%) |
Mar 10, 2015 | 99.09 | 99.09 | 98.26 | 98.27 | 1,799,796 | -1.58(-1.58%) |
Mar 09, 2015 | 99.55 | 100.03 | 99.50 | 99.85 | 813,960 | +0.38(+0.38%) |
Mar 06, 2015 | 100.47 | 100.53 | 99.27 | 99.47 | 849,759 | -1.36(-1.35%) |
Mar 05, 2015 | 100.77 | 101.00 | 100.56 | 100.83 | 787,760 | +0.13(+0.13%) |
Mar 04, 2015 | 100.71 | 100.82 | 100.28 | 100.70 | 1,037,204 | -0.45(-0.45%) |
Mar 03, 2015 | 101.17 | 101.35 | 100.82 | 101.16 | 577,698 | -0.43(-0.42%) |
Mar 02, 2015 | 100.83 | 101.59 | 100.83 | 101.59 | 991,513 | +0.70(+0.70%) |
Feb 27, 2015 | 101.15 | 101.35 | 100.88 | 100.88 | 2,049,882 | -0.39(-0.39%) |
Feb 26, 2015 | 101.30 | 101.42 | 100.93 | 101.28 | 854,566 | -0.13(-0.13%) |
Feb 25, 2015 | 101.45 | 101.68 | 101.23 | 101.41 | 620,886 | -0.08(-0.08%) |
Feb 24, 2015 | 101.26 | 101.56 | 100.96 | 101.48 | 569,756 | +0.31(+0.30%) |
Feb 23, 2015 | 101.03 | 101.18 | 100.85 | 101.17 | 614,637 | -0.04(-0.04%) |
Feb 20, 2015 | 100.40 | 101.23 | 100.02 | 101.22 | 1,252,764 | +0.63(+0.63%) |
Feb 19, 2015 | 100.36 | 100.79 | 100.28 | 100.58 | 659,358 | -0.05(-0.05%) |
Feb 18, 2015 | 100.41 | 100.68 | 100.26 | 100.64 | 593,339 | +0.07(+0.07%) |
Feb 17, 2015 | 100.30 | 100.69 | 100.13 | 100.57 | 883,491 | +0.14(+0.14%) |
Feb 13, 2015 | 100.05 | 100.42 | 100.42 | 100.42 | 1,061,491 | +0.45(+0.45%) |
Feb 12, 2015 | 99.51 | 100.01 | 99.40 | 99.97 | 1,006,412 | +0.95(+0.96%) |
Feb 11, 2015 | 98.76 | 99.26 | 98.53 | 99.02 | 876,588 | +0.03(+0.03%) |
Feb 10, 2015 | 98.49 | 99.11 | 98.03 | 98.98 | 942,769 | +1.05(+1.08%) |
Feb 09, 2015 | 98.01 | 98.42 | 97.73 | 97.93 | 588,582 | -0.46(-0.47%) |
Feb 06, 2015 | 98.74 | 99.17 | 98.12 | 98.39 | 1,037,595 | -0.27(-0.28%) |
Feb 05, 2015 | 98.01 | 98.74 | 98.00 | 98.67 | 2,087,987 | +1.02(+1.04%) |
Feb 04, 2015 | 97.56 | 98.27 | 97.42 | 97.65 | 2,552,380 | -0.32(-0.32%) |
Feb 03, 2015 | 97.00 | 98.03 | 96.93 | 97.97 | 2,211,323 | +1.42(+1.47%) |