Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 94.18 | 94.80 | 92.39 | 92.95 | 289,500 | -2.00(-2.11%) |
Apr 29, 2015 | 95.36 | 95.60 | 94.15 | 94.95 | 233,950 | -0.50(-0.52%) |
Apr 28, 2015 | 94.81 | 95.71 | 94.35 | 95.45 | 208,938 | +0.60(+0.63%) |
Apr 27, 2015 | 95.55 | 96.09 | 94.33 | 94.85 | 258,381 | -0.46(-0.48%) |
Apr 24, 2015 | 96.55 | 96.61 | 94.97 | 95.31 | 297,356 | -1.15(-1.19%) |
Apr 23, 2015 | 95.32 | 97.17 | 94.91 | 96.46 | 212,593 | +0.17(+0.18%) |
Apr 22, 2015 | 95.28 | 96.55 | 94.86 | 96.29 | 248,283 | +0.96(+1.01%) |
Apr 21, 2015 | 96.02 | 96.56 | 94.25 | 95.33 | 220,342 | -0.41(-0.43%) |
Apr 20, 2015 | 93.06 | 95.98 | 93.06 | 95.74 | 355,465 | +2.99(+3.22%) |
Apr 17, 2015 | 93.17 | 93.61 | 92.44 | 92.75 | 430,509 | -1.23(-1.31%) |
Apr 16, 2015 | 93.90 | 94.42 | 93.51 | 93.98 | 339,452 | -0.12(-0.13%) |
Apr 15, 2015 | 95.66 | 96.21 | 94.05 | 94.10 | 614,994 | -0.77(-0.81%) |
Apr 14, 2015 | 94.72 | 95.50 | 93.75 | 94.87 | 729,265 | -1.09(-1.14%) |
Apr 13, 2015 | 96.92 | 97.28 | 95.87 | 95.96 | 318,467 | -0.89(-0.92%) |
Apr 10, 2015 | 96.22 | 97.36 | 96.17 | 96.85 | 445,605 | -0.03(-0.03%) |
Apr 09, 2015 | 96.26 | 97.23 | 96.08 | 96.88 | 248,748 | +0.28(+0.29%) |
Apr 08, 2015 | 97.37 | 97.37 | 96.00 | 96.60 | 220,950 | -0.42(-0.43%) |
Apr 07, 2015 | 97.42 | 97.66 | 96.70 | 97.02 | 337,326 | +0.10(+0.10%) |
Apr 06, 2015 | 96.94 | 97.57 | 96.68 | 96.92 | 563,368 | -0.42(-0.43%) |
Apr 02, 2015 | 96.21 | 97.34 | 97.34 | 97.34 | 417,400 | +0.55(+0.57%) |
Apr 01, 2015 | 96.08 | 97.24 | 95.94 | 96.79 | 339,462 | +0.35(+0.36%) |
Mar 31, 2015 | 96.70 | 97.09 | 96.10 | 96.44 | 334,823 | -0.75(-0.77%) |
Mar 30, 2015 | 97.05 | 97.33 | 96.27 | 97.19 | 599,568 | +0.55(+0.57%) |
Mar 27, 2015 | 97.36 | 98.03 | 96.40 | 96.64 | 472,644 | -1.73(-1.76%) |
Mar 26, 2015 | 98.41 | 99.07 | 96.64 | 98.37 | 743,793 | -1.81(-1.81%) |
Mar 25, 2015 | 102.27 | 102.27 | 100.18 | 100.18 | 236,863 | -1.59(-1.56%) |
Mar 24, 2015 | 101.74 | 102.14 | 100.68 | 101.77 | 432,150 | +0.14(+0.14%) |
Mar 23, 2015 | 103.04 | 103.40 | 101.56 | 101.63 | 424,767 | -1.95(-1.88%) |
Mar 20, 2015 | 104.37 | 105.07 | 103.47 | 103.58 | 794,359 | -0.23(-0.22%) |
Mar 19, 2015 | 104.57 | 105.45 | 103.75 | 103.81 | 319,503 | -0.93(-0.89%) |
Mar 18, 2015 | 104.22 | 105.35 | 103.05 | 104.74 | 349,555 | +0.20(+0.19%) |
Mar 17, 2015 | 104.18 | 104.80 | 103.55 | 104.54 | 251,400 | -0.23(-0.22%) |
Mar 16, 2015 | 103.88 | 104.83 | 103.56 | 104.77 | 315,250 | +1.49(+1.44%) |
Mar 13, 2015 | 103.62 | 103.66 | 102.79 | 103.28 | 486,627 | -0.60(-0.58%) |
Mar 12, 2015 | 103.64 | 104.67 | 103.14 | 103.88 | 351,147 | +0.51(+0.49%) |
Mar 11, 2015 | 102.61 | 103.86 | 102.21 | 103.37 | 449,712 | +0.65(+0.63%) |
Mar 10, 2015 | 102.74 | 104.04 | 102.56 | 102.72 | 621,475 | -1.71(-1.64%) |
Mar 09, 2015 | 103.00 | 105.32 | 102.80 | 104.43 | 648,890 | -0.47(-0.45%) |
Mar 06, 2015 | 104.24 | 105.49 | 104.11 | 104.90 | 765,367 | +0.19(+0.18%) |
Mar 05, 2015 | 103.25 | 104.85 | 102.85 | 104.71 | 430,267 | +1.32(+1.28%) |
Mar 04, 2015 | 102.78 | 103.97 | 102.45 | 103.39 | 685,961 | +0.41(+0.40%) |
Mar 03, 2015 | 103.79 | 104.29 | 103.31 | 102.98 | 430,719 | -2.17(-2.06%) |
Mar 02, 2015 | 103.19 | 105.15 | 102.66 | 105.15 | 574,384 | +2.05(+1.99%) |
Feb 27, 2015 | 102.57 | 103.98 | 102.52 | 103.10 | 652,224 | +1.17(+1.15%) |
Feb 26, 2015 | 101.00 | 102.58 | 101.00 | 101.93 | 934,834 | +2.11(+2.11%) |
Feb 25, 2015 | 97.24 | 101.29 | 97.24 | 99.82 | 1,119,550 | +6.46(+6.92%) |
Feb 24, 2015 | 93.91 | 94.48 | 93.04 | 93.36 | 490,077 | -0.59(-0.63%) |
Feb 23, 2015 | 93.69 | 93.98 | 93.25 | 93.95 | 332,537 | -0.16(-0.17%) |
Feb 20, 2015 | 94.11 | 94.37 | 93.02 | 94.11 | 218,621 | -0.28(-0.30%) |
Feb 19, 2015 | 93.70 | 95.45 | 93.70 | 94.39 | 224,701 | +0.27(+0.29%) |
Feb 18, 2015 | 93.35 | 94.83 | 93.35 | 94.12 | 285,207 | +0.39(+0.42%) |
Feb 17, 2015 | 94.74 | 95.12 | 93.50 | 93.73 | 415,368 | -1.19(-1.25%) |
Feb 13, 2015 | 95.99 | 94.92 | 94.92 | 94.92 | 417,800 | -0.19(-0.20%) |
Feb 12, 2015 | 94.25 | 95.54 | 93.41 | 95.11 | 429,677 | +1.67(+1.79%) |
Feb 11, 2015 | 91.14 | 93.78 | 90.32 | 93.44 | 602,473 | +1.89(+2.06%) |
Feb 10, 2015 | 86.60 | 92.66 | 86.03 | 91.55 | 1,074,581 | +5.35(+6.21%) |
Feb 09, 2015 | 85.35 | 86.37 | 85.35 | 86.20 | 353,743 | +0.44(+0.51%) |
Feb 06, 2015 | 86.32 | 86.80 | 85.40 | 85.76 | 384,091 | -0.57(-0.66%) |
Feb 05, 2015 | 85.69 | 86.50 | 85.44 | 86.33 | 306,972 | +1.30(+1.53%) |
Feb 04, 2015 | 85.15 | 85.74 | 84.71 | 85.03 | 230,991 | -0.60(-0.70%) |
Feb 03, 2015 | 84.51 | 86.09 | 84.46 | 85.63 | 550,387 | +1.62(+1.93%) |