Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 96.84 | 101.42 | 96.28 | 98.07 | 4,719,877 | +5.18(+5.58%) |
Apr 29, 2015 | 93.56 | 93.82 | 92.11 | 92.88 | 2,062,168 | -1.00(-1.07%) |
Apr 28, 2015 | 94.39 | 94.84 | 93.39 | 93.88 | 1,919,996 | -1.07(-1.13%) |
Apr 27, 2015 | 93.08 | 95.06 | 92.75 | 94.96 | 2,360,552 | +2.24(+2.42%) |
Apr 24, 2015 | 94.29 | 94.42 | 92.16 | 92.72 | 1,264,157 | -1.56(-1.66%) |
Apr 23, 2015 | 93.81 | 94.49 | 92.92 | 94.28 | 1,043,703 | +0.00(+0.00%) |
Apr 22, 2015 | 94.12 | 94.50 | 92.73 | 94.28 | 1,020,586 | +0.25(+0.26%) |
Apr 21, 2015 | 94.38 | 94.64 | 93.53 | 94.03 | 1,166,105 | -0.35(-0.37%) |
Apr 20, 2015 | 93.55 | 94.74 | 93.46 | 94.38 | 713,445 | +1.51(+1.63%) |
Apr 17, 2015 | 93.74 | 94.01 | 92.61 | 92.87 | 1,092,276 | -1.67(-1.77%) |
Apr 16, 2015 | 94.05 | 94.83 | 93.21 | 94.54 | 1,249,600 | +0.16(+0.17%) |
Apr 15, 2015 | 92.37 | 94.63 | 92.37 | 94.38 | 2,047,988 | +2.17(+2.35%) |
Apr 14, 2015 | 90.96 | 92.44 | 90.96 | 92.21 | 1,578,573 | +0.20(+0.22%) |
Apr 13, 2015 | 92.16 | 92.44 | 91.84 | 92.01 | 825,808 | -0.22(-0.24%) |
Apr 10, 2015 | 92.20 | 92.31 | 91.10 | 92.24 | 1,208,641 | -0.12(-0.13%) |
Apr 09, 2015 | 92.18 | 92.83 | 91.76 | 92.36 | 1,738,032 | +0.12(+0.13%) |
Apr 08, 2015 | 92.62 | 93.84 | 91.18 | 92.24 | 1,521,290 | -1.04(-1.12%) |
Apr 07, 2015 | 94.17 | 94.85 | 93.21 | 93.28 | 805,684 | -1.30(-1.37%) |
Apr 06, 2015 | 93.10 | 95.58 | 92.52 | 94.58 | 1,024,649 | +1.31(+1.40%) |
Apr 02, 2015 | 93.53 | 93.27 | 93.27 | 93.27 | 1,198,608 | -0.36(-0.38%) |
Apr 01, 2015 | 95.02 | 95.41 | 93.36 | 93.63 | 1,669,589 | -2.28(-2.38%) |
Mar 31, 2015 | 95.21 | 96.14 | 94.06 | 95.91 | 1,666,648 | +0.39(+0.41%) |
Mar 30, 2015 | 94.44 | 95.90 | 94.26 | 95.52 | 1,406,893 | +1.97(+2.10%) |
Mar 27, 2015 | 94.03 | 94.03 | 93.16 | 93.55 | 1,438,604 | -0.22(-0.23%) |
Mar 26, 2015 | 93.73 | 94.19 | 93.35 | 93.77 | 1,235,802 | -0.26(-0.27%) |
Mar 25, 2015 | 95.92 | 96.01 | 94.02 | 94.02 | 1,260,703 | -2.00(-2.08%) |
Mar 24, 2015 | 94.94 | 96.49 | 94.88 | 96.03 | 1,417,179 | +0.73(+0.76%) |
Mar 23, 2015 | 95.91 | 96.25 | 95.26 | 95.30 | 1,349,098 | -0.74(-0.77%) |
Mar 20, 2015 | 95.56 | 96.41 | 95.10 | 96.04 | 1,810,596 | +1.36(+1.44%) |
Mar 19, 2015 | 95.09 | 95.49 | 94.35 | 94.68 | 896,313 | -0.98(-1.03%) |
Mar 18, 2015 | 93.24 | 96.42 | 92.63 | 95.66 | 1,382,929 | +2.21(+2.36%) |
Mar 17, 2015 | 93.83 | 93.94 | 93.10 | 93.45 | 968,771 | -1.31(-1.38%) |
Mar 16, 2015 | 92.90 | 94.89 | 92.71 | 94.76 | 1,255,754 | +2.55(+2.76%) |
Mar 13, 2015 | 93.06 | 93.29 | 91.77 | 92.21 | 1,609,430 | -1.42(-1.52%) |
Mar 12, 2015 | 92.16 | 93.97 | 91.97 | 93.64 | 1,319,510 | +2.70(+2.96%) |
Mar 11, 2015 | 91.50 | 91.72 | 90.71 | 90.94 | 1,764,931 | -0.60(-0.65%) |
Mar 10, 2015 | 91.97 | 92.69 | 91.52 | 91.54 | 1,044,728 | -1.35(-1.45%) |
Mar 09, 2015 | 93.11 | 93.37 | 92.58 | 92.88 | 1,088,220 | -0.02(-0.03%) |
Mar 06, 2015 | 93.54 | 94.50 | 92.57 | 92.91 | 909,903 | -1.52(-1.61%) |
Mar 05, 2015 | 95.15 | 95.40 | 94.04 | 94.43 | 1,186,353 | -0.54(-0.57%) |
Mar 04, 2015 | 96.20 | 96.85 | 94.16 | 94.97 | 1,406,944 | -1.89(-1.95%) |
Mar 03, 2015 | 96.69 | 97.34 | 96.25 | 96.85 | 734,355 | -0.50(-0.51%) |
Mar 02, 2015 | 96.78 | 97.39 | 95.40 | 97.35 | 990,643 | +0.57(+0.59%) |
Feb 27, 2015 | 97.22 | 97.42 | 96.20 | 96.78 | 1,454,733 | -0.31(-0.32%) |
Feb 26, 2015 | 97.44 | 97.84 | 96.54 | 97.08 | 1,002,155 | -0.14(-0.14%) |
Feb 25, 2015 | 97.80 | 97.84 | 96.64 | 97.22 | 643,096 | -0.69(-0.71%) |
Feb 24, 2015 | 96.57 | 98.01 | 96.57 | 97.92 | 843,352 | +0.59(+0.60%) |
Feb 23, 2015 | 97.08 | 97.49 | 96.05 | 97.33 | 1,182,753 | -0.41(-0.41%) |
Feb 20, 2015 | 97.26 | 97.82 | 95.80 | 97.74 | 958,475 | +0.31(+0.31%) |
Feb 19, 2015 | 97.50 | 98.00 | 96.75 | 97.43 | 887,003 | -0.51(-0.52%) |
Feb 18, 2015 | 97.36 | 98.37 | 96.84 | 97.94 | 1,404,582 | +0.52(+0.53%) |
Feb 17, 2015 | 97.49 | 97.73 | 96.77 | 97.42 | 936,208 | -0.07(-0.07%) |
Feb 13, 2015 | 96.79 | 97.49 | 97.49 | 97.49 | 1,208,283 | +0.84(+0.87%) |
Feb 12, 2015 | 95.87 | 96.79 | 95.36 | 96.65 | 1,348,481 | +1.82(+1.92%) |
Feb 11, 2015 | 94.37 | 95.25 | 93.52 | 94.83 | 1,421,942 | +0.27(+0.29%) |
Feb 10, 2015 | 94.94 | 95.11 | 93.37 | 94.55 | 1,104,548 | -0.02(-0.03%) |
Feb 09, 2015 | 92.09 | 94.65 | 91.64 | 94.58 | 1,380,270 | +1.96(+2.11%) |
Feb 06, 2015 | 93.01 | 93.94 | 92.29 | 92.62 | 1,158,205 | -0.32(-0.35%) |
Feb 05, 2015 | 92.20 | 93.13 | 92.15 | 92.94 | 1,001,458 | +0.77(+0.84%) |
Feb 04, 2015 | 93.51 | 93.51 | 91.93 | 92.17 | 1,670,817 | -1.83(-1.95%) |
Feb 03, 2015 | 92.95 | 94.18 | 92.29 | 94.00 | 1,804,998 | +2.01(+2.18%) |