Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 101.11 | 101.30 | 99.98 | 100.39 | 697,496 | -1.00(-0.98%) |
Apr 29, 2015 | 101.28 | 101.73 | 100.94 | 101.39 | 542,441 | -0.44(-0.43%) |
Apr 28, 2015 | 101.61 | 101.89 | 100.85 | 101.83 | 582,029 | +0.26(+0.25%) |
Apr 27, 2015 | 102.12 | 102.38 | 101.45 | 101.57 | 696,300 | -0.43(-0.42%) |
Apr 24, 2015 | 102.14 | 102.14 | 101.78 | 102.00 | 489,027 | +0.15(+0.14%) |
Apr 23, 2015 | 101.32 | 102.19 | 101.32 | 101.85 | 669,452 | +0.31(+0.30%) |
Apr 22, 2015 | 101.26 | 101.65 | 100.75 | 101.54 | 706,055 | +0.45(+0.44%) |
Apr 21, 2015 | 101.14 | 101.66 | 100.91 | 101.09 | 656,331 | -0.04(-0.04%) |
Apr 20, 2015 | 100.80 | 101.33 | 100.76 | 101.14 | 1,111,068 | +0.88(+0.87%) |
Apr 17, 2015 | 100.89 | 100.89 | 99.84 | 100.26 | 1,086,870 | -1.15(-1.14%) |
Apr 16, 2015 | 101.35 | 101.72 | 101.16 | 101.41 | 865,580 | -0.03(-0.03%) |
Apr 15, 2015 | 101.29 | 101.76 | 101.25 | 101.45 | 625,986 | +0.43(+0.42%) |
Apr 14, 2015 | 100.79 | 101.09 | 100.38 | 101.02 | 708,832 | +0.16(+0.16%) |
Apr 13, 2015 | 101.23 | 101.56 | 100.83 | 100.85 | 642,873 | -0.43(-0.42%) |
Apr 10, 2015 | 100.97 | 101.33 | 100.83 | 101.28 | 588,053 | +0.51(+0.50%) |
Apr 09, 2015 | 100.35 | 100.89 | 99.99 | 100.78 | 1,307,527 | +0.41(+0.41%) |
Apr 08, 2015 | 100.18 | 100.59 | 99.96 | 100.36 | 988,018 | +0.32(+0.32%) |
Apr 07, 2015 | 100.38 | 100.74 | 100.05 | 100.05 | 592,005 | -0.27(-0.27%) |
Apr 06, 2015 | 99.04 | 100.59 | 99.04 | 100.31 | 606,119 | +0.68(+0.68%) |
Apr 02, 2015 | 99.14 | 99.63 | 99.63 | 99.63 | 674,290 | +0.42(+0.42%) |
Apr 01, 2015 | 99.66 | 99.66 | 98.71 | 99.21 | 1,322,987 | -0.37(-0.37%) |
Mar 31, 2015 | 100.00 | 100.40 | 99.58 | 99.58 | 3,149,249 | -0.87(-0.86%) |
Mar 30, 2015 | 99.72 | 100.61 | 99.72 | 100.45 | 718,083 | +1.19(+1.20%) |
Mar 27, 2015 | 98.99 | 99.34 | 98.81 | 99.25 | 865,072 | +0.28(+0.29%) |
Mar 26, 2015 | 98.82 | 99.48 | 98.45 | 98.97 | 1,268,988 | -0.24(-0.24%) |
Mar 25, 2015 | 100.84 | 100.95 | 99.19 | 99.21 | 1,525,539 | -1.44(-1.43%) |
Mar 24, 2015 | 101.25 | 101.43 | 100.66 | 100.66 | 1,203,546 | -0.61(-0.60%) |
Mar 23, 2015 | 101.39 | 101.77 | 101.26 | 101.26 | 742,382 | -0.24(-0.24%) |
Mar 20, 2015 | 101.14 | 101.72 | 101.04 | 101.50 | 813,538 | +0.95(+0.94%) |
Mar 19, 2015 | 100.78 | 100.95 | 100.38 | 100.55 | 738,337 | -0.47(-0.47%) |
Mar 18, 2015 | 99.56 | 101.39 | 99.23 | 101.02 | 1,545,772 | +1.19(+1.19%) |
Mar 17, 2015 | 99.70 | 100.03 | 99.36 | 99.83 | 763,659 | -0.23(-0.23%) |
Mar 16, 2015 | 99.10 | 100.10 | 99.10 | 100.06 | 1,073,048 | +1.28(+1.29%) |
Mar 13, 2015 | 99.15 | 99.31 | 98.19 | 98.79 | 1,221,253 | -0.53(-0.53%) |
Mar 12, 2015 | 98.45 | 99.41 | 98.45 | 99.32 | 1,013,376 | +1.18(+1.20%) |
Mar 11, 2015 | 98.44 | 98.54 | 98.10 | 98.14 | 1,423,328 | -0.15(-0.15%) |
Mar 10, 2015 | 99.10 | 99.10 | 98.27 | 98.28 | 1,799,608 | -1.58(-1.58%) |
Mar 09, 2015 | 99.56 | 100.04 | 99.51 | 99.86 | 813,875 | +0.38(+0.38%) |
Mar 06, 2015 | 100.48 | 100.54 | 99.29 | 99.48 | 849,671 | -1.36(-1.35%) |
Mar 05, 2015 | 100.78 | 101.01 | 100.57 | 100.84 | 787,678 | +0.13(+0.13%) |
Mar 04, 2015 | 100.72 | 100.83 | 100.29 | 100.72 | 1,037,096 | -0.45(-0.45%) |
Mar 03, 2015 | 101.19 | 101.36 | 100.83 | 101.17 | 577,638 | -0.43(-0.42%) |
Mar 02, 2015 | 100.84 | 101.60 | 100.84 | 101.60 | 991,410 | +0.70(+0.70%) |
Feb 27, 2015 | 101.16 | 101.36 | 100.89 | 100.89 | 2,049,668 | -0.39(-0.39%) |
Feb 26, 2015 | 101.31 | 101.42 | 100.94 | 101.29 | 854,477 | -0.13(-0.13%) |
Feb 25, 2015 | 101.46 | 101.69 | 101.24 | 101.42 | 620,821 | -0.08(-0.08%) |
Feb 24, 2015 | 101.27 | 101.57 | 100.97 | 101.49 | 569,697 | +0.31(+0.30%) |
Feb 23, 2015 | 101.04 | 101.19 | 100.86 | 101.19 | 614,573 | -0.04(-0.04%) |
Feb 20, 2015 | 100.41 | 101.25 | 100.03 | 101.23 | 1,252,634 | +0.63(+0.63%) |
Feb 19, 2015 | 100.37 | 100.80 | 100.29 | 100.59 | 659,289 | -0.05(-0.05%) |
Feb 18, 2015 | 100.42 | 100.69 | 100.27 | 100.65 | 593,277 | +0.07(+0.07%) |
Feb 17, 2015 | 100.31 | 100.70 | 100.14 | 100.58 | 883,399 | +0.15(+0.15%) |
Feb 13, 2015 | 100.06 | 100.43 | 100.43 | 100.43 | 1,061,381 | +0.45(+0.45%) |
Feb 12, 2015 | 99.52 | 100.02 | 99.41 | 99.98 | 1,006,307 | +0.95(+0.96%) |
Feb 11, 2015 | 98.77 | 99.27 | 98.54 | 99.03 | 876,496 | +0.03(+0.03%) |
Feb 10, 2015 | 98.50 | 99.12 | 98.04 | 98.99 | 942,671 | +1.05(+1.08%) |
Feb 09, 2015 | 98.02 | 98.43 | 97.74 | 97.94 | 588,521 | -0.46(-0.47%) |
Feb 06, 2015 | 98.75 | 99.18 | 98.13 | 98.40 | 1,037,487 | -0.27(-0.28%) |
Feb 05, 2015 | 98.02 | 98.75 | 98.01 | 98.68 | 2,087,770 | +1.02(+1.04%) |
Feb 04, 2015 | 97.57 | 98.28 | 97.43 | 97.66 | 2,552,114 | -0.32(-0.32%) |
Feb 03, 2015 | 97.01 | 98.04 | 96.94 | 97.98 | 2,211,093 | +1.42(+1.47%) |