Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 99.08 | 99.29 | 97.63 | 97.98 | 249,596 | -1.63(-1.63%) |
Apr 29, 2015 | 99.53 | 100.10 | 98.91 | 99.60 | 249,907 | -0.46(-0.46%) |
Apr 28, 2015 | 100.17 | 100.54 | 99.16 | 100.07 | 261,650 | +0.11(+0.11%) |
Apr 27, 2015 | 99.99 | 100.53 | 99.72 | 99.96 | 661,797 | +0.23(+0.23%) |
Apr 24, 2015 | 100.05 | 100.08 | 99.34 | 99.73 | 278,983 | +0.56(+0.57%) |
Apr 23, 2015 | 98.57 | 99.54 | 98.47 | 99.17 | 262,428 | +0.24(+0.24%) |
Apr 22, 2015 | 98.25 | 99.06 | 97.79 | 98.93 | 282,907 | +0.94(+0.96%) |
Apr 21, 2015 | 97.90 | 98.59 | 97.91 | 97.99 | 237,352 | +0.08(+0.08%) |
Apr 20, 2015 | 96.81 | 98.05 | 96.81 | 97.90 | 332,232 | +1.57(+1.63%) |
Apr 17, 2015 | 97.17 | 97.17 | 96.02 | 96.33 | 308,793 | -1.50(-1.53%) |
Apr 16, 2015 | 97.78 | 98.06 | 97.60 | 97.83 | 287,204 | -0.20(-0.20%) |
Apr 15, 2015 | 97.44 | 98.30 | 97.37 | 98.03 | 352,353 | +0.88(+0.91%) |
Apr 14, 2015 | 97.82 | 97.82 | 96.62 | 97.15 | 355,602 | -0.35(-0.36%) |
Apr 13, 2015 | 97.91 | 98.37 | 97.46 | 97.51 | 294,713 | -0.41(-0.42%) |
Apr 10, 2015 | 97.37 | 97.91 | 97.23 | 97.91 | 192,328 | +0.43(+0.44%) |
Apr 09, 2015 | 97.08 | 97.54 | 96.64 | 97.49 | 256,684 | +0.40(+0.41%) |
Apr 08, 2015 | 96.35 | 97.37 | 96.35 | 97.09 | 258,566 | +0.35(+0.36%) |
Apr 07, 2015 | 96.76 | 97.49 | 96.74 | 96.74 | 452,172 | -0.11(-0.11%) |
Apr 06, 2015 | 95.95 | 97.02 | 95.10 | 96.85 | 326,275 | +0.90(+0.94%) |
Apr 02, 2015 | 96.03 | 95.95 | 95.95 | 95.95 | 592,320 | -0.01(-0.01%) |
Apr 01, 2015 | 96.35 | 96.42 | 95.39 | 95.96 | 517,594 | -0.77(-0.80%) |
Mar 31, 2015 | 96.91 | 99.77 | 96.27 | 96.73 | 1,138,986 | -0.48(-0.50%) |
Mar 30, 2015 | 96.79 | 97.29 | 96.71 | 97.21 | 490,637 | +1.09(+1.13%) |
Mar 27, 2015 | 95.86 | 96.35 | 95.43 | 96.12 | 290,556 | +0.24(+0.25%) |
Mar 26, 2015 | 95.25 | 96.28 | 94.75 | 95.89 | 452,596 | +0.06(+0.07%) |
Mar 25, 2015 | 98.52 | 98.56 | 95.81 | 95.83 | 387,628 | -2.71(-2.75%) |
Mar 24, 2015 | 98.94 | 99.15 | 98.48 | 98.53 | 363,771 | -0.27(-0.28%) |
Mar 23, 2015 | 98.85 | 99.26 | 98.80 | 98.80 | 278,137 | +0.03(+0.03%) |
Mar 20, 2015 | 98.63 | 99.24 | 98.62 | 98.78 | 372,448 | +0.56(+0.57%) |
Mar 19, 2015 | 98.27 | 98.54 | 98.08 | 98.21 | 300,835 | -0.08(-0.08%) |
Mar 18, 2015 | 96.93 | 98.67 | 96.61 | 98.30 | 264,161 | +1.17(+1.21%) |
Mar 17, 2015 | 96.89 | 97.30 | 96.60 | 97.12 | 295,326 | +0.10(+0.10%) |
Mar 16, 2015 | 96.15 | 97.04 | 96.08 | 97.02 | 365,044 | +1.15(+1.20%) |
Mar 13, 2015 | 96.17 | 96.46 | 95.29 | 95.87 | 311,843 | -0.49(-0.51%) |
Mar 12, 2015 | 95.56 | 96.41 | 95.47 | 96.36 | 400,657 | +0.57(+0.60%) |
Mar 11, 2015 | 96.37 | 96.60 | 95.70 | 95.79 | 387,542 | -0.53(-0.55%) |
Mar 10, 2015 | 97.61 | 97.65 | 96.29 | 96.32 | 433,450 | -1.94(-1.98%) |
Mar 09, 2015 | 98.20 | 98.66 | 97.84 | 98.26 | 361,193 | +0.41(+0.42%) |
Mar 06, 2015 | 99.06 | 99.12 | 97.66 | 97.85 | 377,295 | -1.12(-1.13%) |
Mar 05, 2015 | 98.99 | 99.26 | 98.61 | 98.97 | 376,964 | -0.04(-0.04%) |
Mar 04, 2015 | 99.09 | 99.34 | 98.41 | 99.00 | 1,547,351 | -0.34(-0.34%) |
Mar 03, 2015 | 99.94 | 99.94 | 99.10 | 99.34 | 428,760 | -0.77(-0.77%) |
Mar 02, 2015 | 99.29 | 100.16 | 99.19 | 100.11 | 601,968 | +0.93(+0.94%) |
Feb 27, 2015 | 99.69 | 99.77 | 99.09 | 99.18 | 901,756 | -0.53(-0.53%) |
Feb 26, 2015 | 99.30 | 99.76 | 99.10 | 99.70 | 377,498 | +0.61(+0.61%) |
Feb 25, 2015 | 99.42 | 99.48 | 98.83 | 99.09 | 391,233 | -0.51(-0.51%) |
Feb 24, 2015 | 99.37 | 99.77 | 98.82 | 99.60 | 336,045 | +0.25(+0.25%) |
Feb 23, 2015 | 99.32 | 99.36 | 98.81 | 99.36 | 395,740 | +0.00(+0.00%) |
Feb 20, 2015 | 98.80 | 99.39 | 98.25 | 99.36 | 279,064 | +0.63(+0.63%) |
Feb 19, 2015 | 98.18 | 98.81 | 98.06 | 98.73 | 254,648 | +0.39(+0.40%) |
Feb 18, 2015 | 98.08 | 98.37 | 97.90 | 98.34 | 281,553 | +0.18(+0.19%) |
Feb 17, 2015 | 98.13 | 98.24 | 97.85 | 98.16 | 349,634 | +0.05(+0.05%) |
Feb 13, 2015 | 97.70 | 98.11 | 98.11 | 98.11 | 341,693 | +0.79(+0.81%) |
Feb 12, 2015 | 96.57 | 97.37 | 96.52 | 97.32 | 371,617 | +1.52(+1.58%) |
Feb 11, 2015 | 95.52 | 96.03 | 95.35 | 95.81 | 306,801 | +0.40(+0.42%) |
Feb 10, 2015 | 94.72 | 95.53 | 94.29 | 95.41 | 356,133 | +1.42(+1.51%) |
Feb 09, 2015 | 93.95 | 94.45 | 93.84 | 93.99 | 348,988 | -0.22(-0.23%) |
Feb 06, 2015 | 94.89 | 95.15 | 93.93 | 94.21 | 402,676 | -0.38(-0.40%) |
Feb 05, 2015 | 94.14 | 94.63 | 93.84 | 94.59 | 369,470 | +0.95(+1.02%) |
Feb 04, 2015 | 93.50 | 94.26 | 93.40 | 93.64 | 445,891 | +0.15(+0.16%) |
Feb 03, 2015 | 92.64 | 93.53 | 92.47 | 93.49 | 509,569 | +1.14(+1.24%) |