Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 97.28 | 101.88 | 96.71 | 98.51 | 4,698,843 | +5.21(+5.58%) |
Apr 29, 2015 | 93.98 | 94.24 | 92.53 | 93.30 | 2,052,978 | -1.01(-1.07%) |
Apr 28, 2015 | 94.81 | 95.27 | 93.81 | 94.30 | 1,911,440 | -1.08(-1.13%) |
Apr 27, 2015 | 93.50 | 95.48 | 93.17 | 95.38 | 2,350,033 | +2.25(+2.42%) |
Apr 24, 2015 | 94.71 | 94.84 | 92.58 | 93.13 | 1,258,523 | -1.57(-1.66%) |
Apr 23, 2015 | 94.23 | 94.91 | 93.34 | 94.70 | 1,039,052 | +0.00(+0.00%) |
Apr 22, 2015 | 94.54 | 94.92 | 93.15 | 94.70 | 1,016,038 | +0.25(+0.26%) |
Apr 21, 2015 | 94.80 | 95.06 | 93.95 | 94.45 | 1,160,908 | -0.35(-0.37%) |
Apr 20, 2015 | 93.97 | 95.17 | 93.88 | 94.80 | 710,266 | +1.52(+1.63%) |
Apr 17, 2015 | 94.16 | 94.43 | 93.02 | 93.28 | 1,087,408 | -1.68(-1.77%) |
Apr 16, 2015 | 94.47 | 95.25 | 93.63 | 94.96 | 1,244,031 | +0.16(+0.17%) |
Apr 15, 2015 | 92.78 | 95.05 | 92.78 | 94.80 | 2,038,861 | +2.18(+2.35%) |
Apr 14, 2015 | 91.37 | 92.86 | 91.36 | 92.63 | 1,571,538 | +0.20(+0.22%) |
Apr 13, 2015 | 92.58 | 92.86 | 92.25 | 92.43 | 822,128 | -0.22(-0.24%) |
Apr 10, 2015 | 92.62 | 92.73 | 91.50 | 92.65 | 1,203,254 | -0.12(-0.13%) |
Apr 09, 2015 | 92.59 | 93.24 | 92.17 | 92.78 | 1,730,287 | +0.12(+0.13%) |
Apr 08, 2015 | 93.03 | 94.26 | 91.59 | 92.65 | 1,514,510 | -1.05(-1.12%) |
Apr 07, 2015 | 94.59 | 95.28 | 93.63 | 93.70 | 802,094 | -1.30(-1.37%) |
Apr 06, 2015 | 93.51 | 96.01 | 92.94 | 95.00 | 1,020,083 | +1.31(+1.40%) |
Apr 02, 2015 | 93.95 | 93.69 | 93.69 | 93.69 | 1,193,266 | -0.36(-0.38%) |
Apr 01, 2015 | 95.44 | 95.84 | 93.78 | 94.05 | 1,662,148 | -2.29(-2.38%) |
Mar 31, 2015 | 95.63 | 96.57 | 94.48 | 96.34 | 1,659,220 | +0.39(+0.41%) |
Mar 30, 2015 | 94.86 | 96.33 | 94.69 | 95.95 | 1,400,623 | +1.98(+2.10%) |
Mar 27, 2015 | 94.45 | 94.45 | 93.57 | 93.97 | 1,432,193 | -0.22(-0.23%) |
Mar 26, 2015 | 94.15 | 94.61 | 93.76 | 94.19 | 1,230,295 | -0.26(-0.27%) |
Mar 25, 2015 | 96.35 | 96.44 | 94.44 | 94.44 | 1,255,085 | -2.01(-2.08%) |
Mar 24, 2015 | 95.37 | 96.92 | 95.31 | 96.45 | 1,410,863 | +0.73(+0.76%) |
Mar 23, 2015 | 96.34 | 96.68 | 95.69 | 95.72 | 1,343,086 | -0.75(-0.77%) |
Mar 20, 2015 | 95.99 | 96.84 | 95.52 | 96.47 | 1,802,527 | +1.37(+1.44%) |
Mar 19, 2015 | 95.52 | 95.92 | 94.78 | 95.10 | 892,319 | -0.99(-1.03%) |
Mar 18, 2015 | 93.66 | 96.85 | 93.04 | 96.09 | 1,376,766 | +2.22(+2.36%) |
Mar 17, 2015 | 94.25 | 94.36 | 93.51 | 93.87 | 964,454 | -1.31(-1.38%) |
Mar 16, 2015 | 93.32 | 95.32 | 93.12 | 95.18 | 1,250,158 | +2.56(+2.76%) |
Mar 13, 2015 | 93.48 | 93.71 | 92.18 | 92.63 | 1,602,258 | -1.43(-1.52%) |
Mar 12, 2015 | 92.58 | 94.40 | 92.38 | 94.05 | 1,313,629 | +2.71(+2.96%) |
Mar 11, 2015 | 91.91 | 92.13 | 91.11 | 91.35 | 1,757,066 | -0.60(-0.65%) |
Mar 10, 2015 | 92.38 | 93.11 | 91.93 | 91.94 | 1,040,073 | -1.35(-1.45%) |
Mar 09, 2015 | 93.53 | 93.79 | 92.99 | 93.30 | 1,083,370 | -0.03(-0.03%) |
Mar 06, 2015 | 93.96 | 94.93 | 92.98 | 93.32 | 905,848 | -1.53(-1.61%) |
Mar 05, 2015 | 95.57 | 95.82 | 94.46 | 94.85 | 1,181,066 | -0.54(-0.57%) |
Mar 04, 2015 | 96.63 | 97.29 | 94.59 | 95.39 | 1,400,674 | -1.89(-1.95%) |
Mar 03, 2015 | 97.13 | 97.78 | 96.68 | 97.29 | 731,083 | -0.50(-0.51%) |
Mar 02, 2015 | 97.21 | 97.83 | 95.83 | 97.78 | 986,228 | +0.57(+0.59%) |
Feb 27, 2015 | 97.66 | 97.86 | 96.63 | 97.21 | 1,448,250 | -0.31(-0.32%) |
Feb 26, 2015 | 97.88 | 98.27 | 96.97 | 97.52 | 997,689 | -0.14(-0.14%) |
Feb 25, 2015 | 98.24 | 98.27 | 97.07 | 97.66 | 640,230 | -0.70(-0.71%) |
Feb 24, 2015 | 97.00 | 98.45 | 97.00 | 98.36 | 839,594 | +0.59(+0.60%) |
Feb 23, 2015 | 97.51 | 97.92 | 96.48 | 97.77 | 1,177,482 | -0.41(-0.41%) |
Feb 20, 2015 | 97.69 | 98.26 | 96.23 | 98.17 | 954,203 | +0.31(+0.31%) |
Feb 19, 2015 | 97.93 | 98.44 | 97.19 | 97.87 | 883,051 | -0.52(-0.52%) |
Feb 18, 2015 | 97.80 | 98.81 | 97.28 | 98.38 | 1,398,322 | +0.52(+0.53%) |
Feb 17, 2015 | 97.92 | 98.17 | 97.20 | 97.86 | 932,036 | -0.07(-0.07%) |
Feb 13, 2015 | 97.22 | 97.92 | 97.92 | 97.92 | 1,202,898 | +0.85(+0.87%) |
Feb 12, 2015 | 96.30 | 97.22 | 95.78 | 97.08 | 1,342,472 | +1.83(+1.92%) |
Feb 11, 2015 | 94.80 | 95.67 | 93.94 | 95.25 | 1,415,605 | +0.27(+0.29%) |
Feb 10, 2015 | 95.36 | 95.53 | 93.79 | 94.98 | 1,099,626 | -0.02(-0.03%) |
Feb 09, 2015 | 92.50 | 95.07 | 92.05 | 95.00 | 1,374,119 | +1.97(+2.11%) |
Feb 06, 2015 | 93.43 | 94.36 | 92.71 | 93.04 | 1,153,044 | -0.32(-0.35%) |
Feb 05, 2015 | 92.62 | 93.55 | 92.57 | 93.36 | 996,995 | +0.78(+0.84%) |
Feb 04, 2015 | 93.93 | 93.93 | 92.34 | 92.58 | 1,663,371 | -1.84(-1.95%) |
Feb 03, 2015 | 93.37 | 94.61 | 92.70 | 94.42 | 1,796,954 | +2.02(+2.18%) |