Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 98.19 | 98.74 | 98.01 | 98.29 | 1,031,975 | +0.31(+0.32%) |
Apr 29, 2015 | 99.34 | 99.48 | 97.45 | 97.98 | 2,427,865 | -2.11(-2.11%) |
Apr 28, 2015 | 99.94 | 100.40 | 99.56 | 100.09 | 962,312 | -0.35(-0.34%) |
Apr 27, 2015 | 100.81 | 101.14 | 100.34 | 100.43 | 1,118,165 | +0.90(+0.91%) |
Apr 24, 2015 | 98.66 | 99.67 | 98.43 | 99.53 | 986,136 | +0.98(+1.00%) |
Apr 23, 2015 | 97.21 | 98.77 | 97.12 | 98.55 | 1,659,857 | +0.25(+0.25%) |
Apr 22, 2015 | 98.49 | 98.58 | 97.55 | 98.30 | 1,087,051 | -0.97(-0.98%) |
Apr 21, 2015 | 98.77 | 99.60 | 98.69 | 99.27 | 709,286 | +0.64(+0.65%) |
Apr 20, 2015 | 99.10 | 99.47 | 98.24 | 98.63 | 1,294,837 | -0.89(-0.90%) |
Apr 17, 2015 | 99.66 | 99.82 | 98.83 | 99.52 | 850,148 | -0.71(-0.71%) |
Apr 16, 2015 | 99.60 | 100.54 | 99.35 | 100.23 | 997,312 | -0.01(-0.01%) |
Apr 15, 2015 | 100.84 | 100.94 | 99.76 | 100.24 | 753,640 | -0.52(-0.51%) |
Apr 14, 2015 | 100.59 | 100.88 | 100.28 | 100.75 | 622,415 | +0.40(+0.40%) |
Apr 13, 2015 | 100.71 | 101.01 | 100.30 | 100.35 | 570,500 | -0.28(-0.28%) |
Apr 10, 2015 | 99.93 | 100.86 | 99.68 | 100.63 | 920,922 | -0.67(-0.66%) |
Apr 09, 2015 | 101.28 | 101.35 | 100.38 | 101.30 | 1,071,998 | +0.31(+0.30%) |
Apr 08, 2015 | 101.65 | 101.89 | 100.46 | 101.00 | 1,571,812 | -0.90(-0.88%) |
Apr 07, 2015 | 102.09 | 102.68 | 101.79 | 101.90 | 879,772 | +0.00(+0.00%) |
Apr 06, 2015 | 101.21 | 102.57 | 100.94 | 101.90 | 750,500 | +0.77(+0.76%) |
Apr 02, 2015 | 100.46 | 101.13 | 101.13 | 101.13 | 1,200,138 | +1.79(+1.80%) |
Apr 01, 2015 | 99.46 | 99.59 | 98.60 | 99.35 | 1,501,010 | +1.27(+1.30%) |
Mar 31, 2015 | 98.34 | 98.90 | 98.04 | 98.08 | 1,011,536 | -1.32(-1.33%) |
Mar 30, 2015 | 99.31 | 99.72 | 99.13 | 99.39 | 940,544 | +0.80(+0.82%) |
Mar 27, 2015 | 97.69 | 98.90 | 97.33 | 98.59 | 1,499,583 | +1.16(+1.19%) |
Mar 26, 2015 | 97.46 | 97.91 | 96.88 | 97.43 | 2,167,587 | -0.60(-0.62%) |
Mar 25, 2015 | 99.56 | 99.68 | 97.89 | 98.04 | 1,849,966 | -0.39(-0.39%) |
Mar 24, 2015 | 99.31 | 99.41 | 98.39 | 98.42 | 763,975 | -0.80(-0.80%) |
Mar 23, 2015 | 99.40 | 99.83 | 98.99 | 99.22 | 1,318,094 | +0.39(+0.39%) |
Mar 20, 2015 | 98.57 | 99.34 | 98.07 | 98.83 | 1,279,918 | +1.13(+1.15%) |
Mar 19, 2015 | 97.26 | 97.94 | 97.26 | 97.71 | 1,451,987 | -1.05(-1.07%) |
Mar 18, 2015 | 97.17 | 99.17 | 96.68 | 98.76 | 1,609,900 | +1.42(+1.45%) |
Mar 17, 2015 | 97.71 | 97.83 | 96.84 | 97.34 | 952,184 | -1.05(-1.07%) |
Mar 16, 2015 | 97.79 | 98.64 | 97.78 | 98.40 | 1,390,255 | +1.29(+1.33%) |
Mar 13, 2015 | 97.36 | 97.71 | 96.55 | 97.11 | 2,142,535 | -1.79(-1.81%) |
Mar 12, 2015 | 98.58 | 98.90 | 97.74 | 98.90 | 1,759,427 | +1.21(+1.24%) |
Mar 11, 2015 | 97.27 | 98.51 | 97.04 | 97.69 | 2,290,056 | +1.40(+1.45%) |
Mar 10, 2015 | 97.25 | 97.30 | 96.07 | 96.29 | 4,108,787 | -3.49(-3.50%) |
Mar 09, 2015 | 100.47 | 100.66 | 99.52 | 99.78 | 1,666,912 | -0.62(-0.62%) |
Mar 06, 2015 | 101.72 | 101.78 | 100.23 | 100.40 | 2,547,078 | -2.32(-2.26%) |
Mar 05, 2015 | 102.61 | 102.89 | 102.21 | 102.72 | 1,113,907 | +1.10(+1.08%) |
Mar 04, 2015 | 101.74 | 101.91 | 101.11 | 101.62 | 2,025,505 | +0.04(+0.04%) |
Mar 03, 2015 | 102.23 | 102.57 | 101.33 | 101.58 | 2,991,339 | -0.40(-0.39%) |
Mar 02, 2015 | 102.61 | 102.85 | 101.74 | 101.98 | 1,807,870 | +0.09(+0.09%) |
Feb 27, 2015 | 101.70 | 103.02 | 101.35 | 101.90 | 2,306,271 | -0.67(-0.65%) |
Feb 26, 2015 | 101.69 | 103.26 | 101.52 | 102.56 | 2,057,964 | +2.45(+2.45%) |
Feb 25, 2015 | 101.25 | 101.25 | 99.43 | 100.11 | 1,999,646 | -0.86(-0.85%) |
Feb 24, 2015 | 101.70 | 101.71 | 100.58 | 100.97 | 2,650,130 | +0.19(+0.19%) |
Feb 23, 2015 | 99.98 | 101.06 | 99.94 | 100.78 | 2,012,922 | +1.37(+1.38%) |
Feb 20, 2015 | 97.63 | 99.67 | 97.47 | 99.41 | 1,695,583 | +0.67(+0.68%) |
Feb 19, 2015 | 99.04 | 99.61 | 98.58 | 98.74 | 1,452,688 | +0.70(+0.71%) |
Feb 18, 2015 | 97.47 | 98.09 | 97.14 | 98.04 | 1,227,591 | -0.10(-0.10%) |
Feb 17, 2015 | 98.40 | 98.91 | 97.81 | 98.14 | 1,893,918 | +0.22(+0.22%) |
Feb 13, 2015 | 98.01 | 97.92 | 97.92 | 97.92 | 1,568,571 | -0.64(-0.65%) |
Feb 12, 2015 | 98.52 | 98.94 | 98.24 | 98.57 | 1,802,332 | +1.04(+1.06%) |
Feb 11, 2015 | 97.71 | 98.05 | 97.23 | 97.53 | 1,360,812 | -0.56(-0.57%) |
Feb 10, 2015 | 97.75 | 98.28 | 96.95 | 98.09 | 1,785,942 | +1.24(+1.28%) |
Feb 09, 2015 | 95.37 | 97.48 | 95.36 | 96.85 | 2,761,028 | -0.72(-0.74%) |
Feb 06, 2015 | 97.99 | 98.19 | 97.29 | 97.58 | 2,693,768 | -2.33(-2.34%) |
Feb 05, 2015 | 100.04 | 100.15 | 99.27 | 99.91 | 1,924,465 | +0.43(+0.43%) |
Feb 04, 2015 | 99.36 | 100.47 | 98.90 | 99.48 | 2,740,582 | -1.52(-1.51%) |
Feb 03, 2015 | 99.72 | 101.02 | 99.52 | 101.00 | 2,664,670 | +1.89(+1.91%) |