Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 98.58 | 99.28 | 96.49 | 96.73 | 7,721,871 | -1.92(-1.95%) |
Apr 29, 2015 | 100.92 | 101.87 | 97.29 | 98.65 | 8,202,707 | -3.46(-3.38%) |
Apr 28, 2015 | 101.50 | 102.24 | 99.23 | 102.11 | 4,773,205 | +1.17(+1.16%) |
Apr 27, 2015 | 103.49 | 103.69 | 100.79 | 100.93 | 5,958,739 | -2.13(-2.06%) |
Apr 24, 2015 | 102.70 | 103.41 | 102.48 | 103.06 | 3,615,278 | +0.37(+0.36%) |
Apr 23, 2015 | 102.01 | 102.97 | 101.56 | 102.69 | 3,736,228 | +0.39(+0.38%) |
Apr 22, 2015 | 103.80 | 104.15 | 101.74 | 102.30 | 4,429,977 | -1.28(-1.23%) |
Apr 21, 2015 | 103.33 | 103.88 | 103.12 | 103.57 | 3,892,332 | +0.61(+0.59%) |
Apr 20, 2015 | 104.07 | 104.48 | 102.52 | 102.97 | 5,356,348 | -0.11(-0.11%) |
Apr 17, 2015 | 105.07 | 105.11 | 102.24 | 103.08 | 5,055,686 | -2.51(-2.38%) |
Apr 16, 2015 | 105.87 | 106.21 | 104.65 | 105.59 | 8,139,829 | +3.72(+3.65%) |
Apr 15, 2015 | 104.53 | 104.84 | 101.20 | 101.87 | 8,451,528 | -2.26(-2.17%) |
Apr 14, 2015 | 103.62 | 104.36 | 102.91 | 104.13 | 3,695,422 | +0.48(+0.46%) |
Apr 13, 2015 | 105.07 | 105.34 | 103.44 | 103.65 | 4,561,375 | +0.32(+0.31%) |
Apr 10, 2015 | 102.94 | 103.42 | 102.44 | 103.33 | 2,571,132 | +0.39(+0.38%) |
Apr 09, 2015 | 102.31 | 103.12 | 102.11 | 102.94 | 2,588,014 | +0.31(+0.30%) |
Apr 08, 2015 | 102.27 | 103.19 | 102.00 | 102.63 | 3,025,331 | +0.73(+0.72%) |
Apr 07, 2015 | 103.72 | 104.05 | 101.83 | 101.90 | 2,911,678 | -0.30(-0.30%) |
Apr 06, 2015 | 100.74 | 102.91 | 100.68 | 102.20 | 2,930,620 | +0.29(+0.29%) |
Apr 02, 2015 | 102.11 | 101.91 | 101.91 | 101.91 | 2,875,778 | -0.08(-0.08%) |
Apr 01, 2015 | 103.78 | 103.78 | 101.19 | 101.98 | 5,557,941 | -0.73(-0.71%) |
Mar 31, 2015 | 104.89 | 105.01 | 102.65 | 102.71 | 5,266,521 | -2.35(-2.24%) |
Mar 30, 2015 | 106.21 | 107.46 | 104.66 | 105.07 | 5,963,630 | +2.60(+2.53%) |
Mar 27, 2015 | 100.78 | 102.65 | 100.74 | 102.47 | 3,004,102 | +1.53(+1.51%) |
Mar 26, 2015 | 100.79 | 101.78 | 99.51 | 100.94 | 3,289,570 | -0.25(-0.25%) |
Mar 25, 2015 | 103.20 | 103.98 | 101.17 | 101.19 | 3,898,896 | -1.37(-1.34%) |
Mar 24, 2015 | 103.24 | 103.89 | 102.53 | 102.57 | 3,517,924 | -0.80(-0.77%) |
Mar 23, 2015 | 103.75 | 104.61 | 102.97 | 103.36 | 5,270,550 | -0.09(-0.08%) |
Mar 20, 2015 | 105.37 | 105.53 | 103.33 | 103.45 | 8,286,935 | -1.41(-1.34%) |
Mar 19, 2015 | 104.20 | 105.15 | 104.04 | 104.86 | 4,644,001 | +0.69(+0.67%) |
Mar 18, 2015 | 101.97 | 104.65 | 101.36 | 104.16 | 6,372,663 | +2.05(+2.01%) |
Mar 17, 2015 | 102.53 | 102.58 | 101.52 | 102.11 | 3,804,488 | -0.80(-0.78%) |
Mar 16, 2015 | 100.72 | 103.06 | 100.62 | 102.91 | 5,403,716 | +2.84(+2.84%) |
Mar 13, 2015 | 99.37 | 100.20 | 98.58 | 100.07 | 3,531,902 | +0.32(+0.32%) |
Mar 12, 2015 | 98.40 | 99.90 | 98.25 | 99.75 | 3,752,735 | +1.88(+1.92%) |
Mar 11, 2015 | 98.03 | 98.63 | 97.81 | 97.88 | 2,986,985 | +0.55(+0.57%) |
Mar 10, 2015 | 98.88 | 99.01 | 97.33 | 97.33 | 4,573,218 | -2.11(-2.12%) |
Mar 09, 2015 | 97.77 | 99.49 | 97.68 | 99.44 | 4,555,018 | +1.75(+1.79%) |
Mar 06, 2015 | 99.66 | 99.66 | 97.45 | 97.69 | 3,693,967 | -1.65(-1.66%) |
Mar 05, 2015 | 98.72 | 100.15 | 98.72 | 99.34 | 3,398,803 | +0.84(+0.85%) |
Mar 04, 2015 | 97.14 | 98.63 | 97.67 | 98.50 | 3,675,579 | +0.83(+0.85%) |
Mar 03, 2015 | 98.62 | 99.08 | 97.24 | 97.67 | 3,655,713 | -1.33(-1.35%) |
Mar 02, 2015 | 98.34 | 99.39 | 98.44 | 99.00 | 3,411,248 | +0.67(+0.68%) |
Feb 27, 2015 | 98.46 | 98.87 | 98.15 | 98.34 | 4,640,901 | -0.03(-0.03%) |
Feb 26, 2015 | 99.01 | 99.20 | 98.11 | 98.36 | 3,613,029 | -0.34(-0.34%) |
Feb 25, 2015 | 100.23 | 100.23 | 98.42 | 98.70 | 4,443,957 | -1.19(-1.20%) |
Feb 24, 2015 | 100.61 | 100.89 | 99.80 | 99.90 | 4,139,641 | -0.84(-0.83%) |
Feb 23, 2015 | 97.78 | 100.81 | 97.66 | 100.74 | 8,157,807 | +3.27(+3.36%) |
Feb 20, 2015 | 95.16 | 97.64 | 94.71 | 97.46 | 5,369,687 | +2.24(+2.35%) |
Feb 19, 2015 | 94.80 | 95.51 | 94.71 | 95.22 | 3,090,640 | +0.23(+0.24%) |
Feb 18, 2015 | 94.99 | 95.39 | 94.29 | 95.00 | 3,418,582 | +0.01(+0.01%) |
Feb 17, 2015 | 94.63 | 94.99 | 93.92 | 94.99 | 3,963,567 | +0.28(+0.29%) |
Feb 13, 2015 | 94.93 | 94.71 | 94.71 | 94.71 | 4,307,243 | -0.35(-0.36%) |
Feb 12, 2015 | 95.80 | 95.87 | 94.18 | 95.06 | 3,903,181 | -0.01(-0.01%) |
Feb 11, 2015 | 94.10 | 95.25 | 93.79 | 95.07 | 4,389,026 | +0.76(+0.81%) |
Feb 10, 2015 | 92.83 | 94.73 | 92.71 | 94.31 | 6,282,889 | +2.15(+2.33%) |
Feb 09, 2015 | 92.54 | 92.81 | 91.98 | 92.16 | 4,497,133 | -0.96(-1.03%) |
Feb 06, 2015 | 93.98 | 94.68 | 92.77 | 93.12 | 4,230,767 | -1.06(-1.12%) |
Feb 05, 2015 | 93.74 | 95.03 | 93.74 | 94.18 | 3,803,308 | +0.78(+0.83%) |
Feb 04, 2015 | 92.45 | 94.11 | 92.38 | 93.40 | 5,510,186 | +0.10(+0.10%) |
Feb 03, 2015 | 92.90 | 93.47 | 92.19 | 93.30 | 4,844,576 | +0.45(+0.48%) |