Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 101.42 | 101.89 | 99.57 | 100.54 | 8,402,426 | -1.01(-0.99%) |
Apr 29, 2015 | 101.41 | 102.07 | 101.03 | 101.54 | 6,515,187 | -0.10(-0.10%) |
Apr 28, 2015 | 102.41 | 102.78 | 100.69 | 101.64 | 7,920,593 | -0.22(-0.22%) |
Apr 27, 2015 | 103.11 | 103.25 | 101.78 | 101.87 | 9,169,112 | +0.58(+0.57%) |
Apr 24, 2015 | 101.28 | 102.16 | 100.97 | 101.28 | 6,873,020 | +0.49(+0.49%) |
Apr 23, 2015 | 99.83 | 101.63 | 99.66 | 100.79 | 6,470,312 | +0.98(+0.98%) |
Apr 22, 2015 | 99.89 | 100.10 | 98.92 | 99.81 | 4,390,347 | +0.24(+0.24%) |
Apr 21, 2015 | 100.73 | 100.78 | 99.48 | 99.57 | 4,952,461 | -0.50(-0.50%) |
Apr 20, 2015 | 99.71 | 100.33 | 99.24 | 100.07 | 8,751,652 | +1.41(+1.43%) |
Apr 17, 2015 | 99.68 | 99.68 | 98.06 | 98.66 | 10,450,184 | -1.30(-1.30%) |
Apr 16, 2015 | 99.08 | 100.15 | 98.85 | 99.96 | 6,892,313 | +1.04(+1.05%) |
Apr 15, 2015 | 98.87 | 99.34 | 98.82 | 98.93 | 4,658,491 | +0.30(+0.30%) |
Apr 14, 2015 | 98.40 | 99.22 | 98.12 | 98.63 | 5,827,964 | +0.14(+0.14%) |
Apr 13, 2015 | 99.01 | 99.78 | 98.45 | 98.49 | 4,543,482 | -0.41(-0.41%) |
Apr 10, 2015 | 98.70 | 99.04 | 98.40 | 98.90 | 3,516,187 | +0.17(+0.17%) |
Apr 09, 2015 | 98.49 | 98.94 | 97.91 | 98.73 | 4,243,898 | +0.38(+0.39%) |
Apr 08, 2015 | 97.31 | 98.66 | 97.24 | 98.35 | 4,625,546 | +0.86(+0.88%) |
Apr 07, 2015 | 97.84 | 98.40 | 97.47 | 97.49 | 5,076,733 | -0.18(-0.19%) |
Apr 06, 2015 | 97.38 | 98.55 | 97.13 | 97.68 | 4,492,397 | -0.34(-0.35%) |
Apr 02, 2015 | 97.55 | 98.02 | 98.02 | 98.02 | 3,948,872 | +0.52(+0.53%) |
Apr 01, 2015 | 97.49 | 98.02 | 96.40 | 97.50 | 6,615,027 | +0.51(+0.52%) |
Mar 31, 2015 | 97.65 | 98.32 | 96.99 | 96.99 | 6,165,662 | -1.14(-1.16%) |
Mar 30, 2015 | 98.08 | 98.89 | 98.07 | 98.13 | 4,143,659 | +0.59(+0.61%) |
Mar 27, 2015 | 97.28 | 98.44 | 96.98 | 97.54 | 5,764,369 | +0.22(+0.23%) |
Mar 26, 2015 | 96.61 | 97.85 | 96.27 | 97.32 | 6,396,862 | +0.22(+0.23%) |
Mar 25, 2015 | 99.36 | 99.37 | 97.10 | 97.10 | 7,530,748 | -1.95(-1.97%) |
Mar 24, 2015 | 99.61 | 99.92 | 99.02 | 99.05 | 4,859,341 | -1.03(-1.03%) |
Mar 23, 2015 | 100.42 | 100.66 | 99.91 | 100.07 | 6,128,056 | -0.19(-0.19%) |
Mar 20, 2015 | 99.71 | 100.74 | 99.41 | 100.27 | 9,419,153 | +0.98(+0.99%) |
Mar 19, 2015 | 99.72 | 100.30 | 99.07 | 99.29 | 5,282,270 | -0.55(-0.56%) |
Mar 18, 2015 | 98.85 | 100.26 | 97.78 | 99.84 | 5,969,972 | +0.93(+0.94%) |
Mar 17, 2015 | 98.94 | 99.14 | 98.16 | 98.91 | 4,855,625 | -0.38(-0.38%) |
Mar 16, 2015 | 98.80 | 99.62 | 98.07 | 99.29 | 6,928,569 | +0.86(+0.87%) |
Mar 13, 2015 | 99.20 | 99.20 | 97.58 | 98.43 | 8,677,459 | -0.67(-0.68%) |
Mar 12, 2015 | 96.03 | 99.25 | 96.00 | 99.10 | 11,594,479 | +3.96(+4.16%) |
Mar 11, 2015 | 95.72 | 96.17 | 95.12 | 95.14 | 5,221,837 | -0.18(-0.19%) |
Mar 10, 2015 | 96.42 | 96.49 | 95.33 | 95.33 | 6,999,463 | -2.01(-2.06%) |
Mar 09, 2015 | 96.12 | 97.48 | 96.00 | 97.34 | 5,265,121 | +1.33(+1.39%) |
Mar 06, 2015 | 96.79 | 97.10 | 95.70 | 96.00 | 6,168,607 | -1.12(-1.15%) |
Mar 05, 2015 | 97.59 | 97.84 | 96.98 | 97.12 | 4,276,016 | -0.50(-0.51%) |
Mar 04, 2015 | 97.89 | 98.34 | 96.94 | 97.62 | 5,377,613 | -0.72(-0.73%) |
Mar 03, 2015 | 97.82 | 98.61 | 97.29 | 98.34 | 5,052,260 | +0.43(+0.43%) |
Mar 02, 2015 | 96.49 | 98.00 | 96.49 | 97.92 | 6,093,615 | +1.67(+1.74%) |
Feb 27, 2015 | 96.79 | 97.22 | 96.13 | 96.24 | 4,500,397 | -0.44(-0.46%) |
Feb 26, 2015 | 97.56 | 97.75 | 96.30 | 96.69 | 5,455,685 | -0.93(-0.96%) |
Feb 25, 2015 | 96.80 | 98.00 | 96.79 | 97.62 | 7,080,139 | +0.83(+0.86%) |
Feb 24, 2015 | 96.67 | 97.14 | 96.49 | 96.79 | 4,433,376 | -0.30(-0.30%) |
Feb 23, 2015 | 96.87 | 97.31 | 96.58 | 97.09 | 6,040,192 | +0.41(+0.42%) |
Feb 20, 2015 | 96.04 | 96.81 | 95.00 | 96.68 | 5,620,034 | +0.61(+0.64%) |
Feb 19, 2015 | 96.17 | 96.24 | 95.75 | 96.07 | 5,508,791 | +0.03(+0.03%) |
Feb 18, 2015 | 95.62 | 96.48 | 95.62 | 96.04 | 4,066,148 | -0.24(-0.25%) |
Feb 17, 2015 | 96.38 | 96.59 | 95.77 | 96.28 | 5,146,570 | -0.05(-0.05%) |
Feb 13, 2015 | 95.92 | 96.33 | 96.33 | 96.33 | 5,596,940 | +0.55(+0.57%) |
Feb 12, 2015 | 94.47 | 96.03 | 94.04 | 95.78 | 7,366,914 | +1.58(+1.68%) |
Feb 11, 2015 | 94.33 | 94.34 | 93.46 | 94.20 | 6,345,764 | -0.05(-0.05%) |
Feb 10, 2015 | 94.28 | 94.50 | 93.56 | 94.25 | 6,188,247 | +0.18(+0.19%) |
Feb 09, 2015 | 94.14 | 94.78 | 93.81 | 94.07 | 5,906,635 | -0.27(-0.28%) |
Feb 06, 2015 | 94.94 | 95.24 | 94.00 | 94.34 | 9,230,093 | -0.57(-0.60%) |
Feb 05, 2015 | 93.17 | 95.10 | 92.94 | 94.91 | 15,230,410 | +1.26(+1.34%) |
Feb 04, 2015 | 91.91 | 94.27 | 91.38 | 93.66 | 35,284,952 | +6.64(+7.63%) |
Feb 03, 2015 | 85.47 | 87.03 | 85.25 | 87.02 | 13,189,280 | +2.01(+2.36%) |