Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 98.61 | 99.30 | 96.51 | 96.76 | 7,719,762 | -1.92(-1.95%) |
Apr 29, 2015 | 100.94 | 101.90 | 97.31 | 98.68 | 8,200,467 | -3.46(-3.38%) |
Apr 28, 2015 | 101.53 | 102.26 | 99.26 | 102.13 | 4,771,902 | +1.17(+1.16%) |
Apr 27, 2015 | 103.52 | 103.72 | 100.81 | 100.96 | 5,957,112 | -2.13(-2.06%) |
Apr 24, 2015 | 102.73 | 103.44 | 102.51 | 103.09 | 3,614,291 | +0.37(+0.36%) |
Apr 23, 2015 | 102.04 | 102.99 | 101.59 | 102.72 | 3,735,208 | +0.39(+0.38%) |
Apr 22, 2015 | 103.83 | 104.17 | 101.77 | 102.33 | 4,428,768 | -1.28(-1.23%) |
Apr 21, 2015 | 103.36 | 103.91 | 103.15 | 103.60 | 3,891,269 | +0.61(+0.59%) |
Apr 20, 2015 | 104.10 | 104.51 | 102.55 | 102.99 | 5,354,885 | -0.11(-0.11%) |
Apr 17, 2015 | 105.10 | 105.14 | 102.26 | 103.11 | 5,054,305 | -2.51(-2.38%) |
Apr 16, 2015 | 105.90 | 106.24 | 104.68 | 105.62 | 8,137,606 | +3.72(+3.65%) |
Apr 15, 2015 | 104.56 | 104.87 | 101.23 | 101.90 | 8,449,220 | -2.26(-2.17%) |
Apr 14, 2015 | 103.65 | 104.38 | 102.94 | 104.16 | 3,694,413 | +0.48(+0.46%) |
Apr 13, 2015 | 105.10 | 105.36 | 103.47 | 103.68 | 4,560,129 | +0.32(+0.31%) |
Apr 10, 2015 | 102.97 | 103.44 | 102.46 | 103.36 | 2,570,430 | +0.39(+0.38%) |
Apr 09, 2015 | 102.34 | 103.15 | 102.14 | 102.97 | 2,587,307 | +0.31(+0.30%) |
Apr 08, 2015 | 102.30 | 103.21 | 102.03 | 102.66 | 3,024,505 | +0.73(+0.72%) |
Apr 07, 2015 | 103.75 | 104.08 | 101.86 | 101.92 | 2,910,883 | -0.30(-0.30%) |
Apr 06, 2015 | 100.77 | 102.94 | 100.71 | 102.23 | 2,929,820 | +0.30(+0.29%) |
Apr 02, 2015 | 102.14 | 101.93 | 101.93 | 101.93 | 2,874,993 | -0.08(-0.08%) |
Apr 01, 2015 | 103.81 | 103.81 | 101.22 | 102.01 | 5,556,424 | -0.73(-0.71%) |
Mar 31, 2015 | 104.92 | 105.03 | 102.68 | 102.74 | 5,265,083 | -2.35(-2.24%) |
Mar 30, 2015 | 106.24 | 107.49 | 104.69 | 105.10 | 5,962,001 | +2.60(+2.53%) |
Mar 27, 2015 | 100.81 | 102.68 | 100.77 | 102.50 | 3,003,282 | +1.53(+1.51%) |
Mar 26, 2015 | 100.81 | 101.80 | 99.54 | 100.97 | 3,288,672 | -0.25(-0.25%) |
Mar 25, 2015 | 103.23 | 104.01 | 101.20 | 101.22 | 3,897,832 | -1.37(-1.34%) |
Mar 24, 2015 | 103.27 | 103.91 | 102.56 | 102.59 | 3,516,964 | -0.80(-0.77%) |
Mar 23, 2015 | 103.78 | 104.64 | 103.00 | 103.39 | 5,269,111 | -0.09(-0.08%) |
Mar 20, 2015 | 105.40 | 105.56 | 103.36 | 103.48 | 8,284,672 | -1.41(-1.34%) |
Mar 19, 2015 | 104.23 | 105.18 | 104.07 | 104.89 | 4,642,733 | +0.70(+0.67%) |
Mar 18, 2015 | 102.00 | 104.68 | 101.39 | 104.19 | 6,370,923 | +2.05(+2.01%) |
Mar 17, 2015 | 102.56 | 102.60 | 101.55 | 102.14 | 3,803,449 | -0.80(-0.78%) |
Mar 16, 2015 | 100.75 | 103.09 | 100.65 | 102.94 | 5,402,241 | +2.84(+2.84%) |
Mar 13, 2015 | 99.40 | 100.22 | 98.61 | 100.10 | 3,530,938 | +0.32(+0.32%) |
Mar 12, 2015 | 98.42 | 99.93 | 98.28 | 99.78 | 3,751,710 | +1.88(+1.92%) |
Mar 11, 2015 | 98.06 | 98.66 | 97.83 | 97.90 | 2,986,169 | +0.55(+0.57%) |
Mar 10, 2015 | 98.91 | 99.04 | 97.35 | 97.35 | 4,571,970 | -2.11(-2.12%) |
Mar 09, 2015 | 97.79 | 99.52 | 97.71 | 99.46 | 4,553,775 | +1.75(+1.79%) |
Mar 06, 2015 | 99.69 | 99.69 | 97.48 | 97.72 | 3,692,959 | -1.65(-1.66%) |
Mar 05, 2015 | 98.75 | 100.17 | 98.75 | 99.37 | 3,397,876 | +0.84(+0.85%) |
Mar 04, 2015 | 97.17 | 98.66 | 97.70 | 98.53 | 3,674,576 | +0.83(+0.85%) |
Mar 03, 2015 | 98.64 | 99.11 | 97.27 | 97.70 | 3,654,715 | -1.33(-1.35%) |
Mar 02, 2015 | 98.37 | 99.42 | 98.47 | 99.03 | 3,410,317 | +0.67(+0.68%) |
Feb 27, 2015 | 98.49 | 98.90 | 98.17 | 98.37 | 4,639,634 | -0.03(-0.03%) |
Feb 26, 2015 | 99.04 | 99.22 | 98.14 | 98.39 | 3,612,043 | -0.34(-0.34%) |
Feb 25, 2015 | 100.26 | 100.26 | 98.44 | 98.73 | 4,442,744 | -1.19(-1.20%) |
Feb 24, 2015 | 100.64 | 100.92 | 99.83 | 99.92 | 4,138,511 | -0.84(-0.83%) |
Feb 23, 2015 | 97.81 | 100.84 | 97.69 | 100.76 | 8,155,581 | +3.27(+3.36%) |
Feb 20, 2015 | 95.19 | 97.66 | 94.74 | 97.49 | 5,368,222 | +2.24(+2.35%) |
Feb 19, 2015 | 94.82 | 95.53 | 94.74 | 95.25 | 3,089,796 | +0.23(+0.24%) |
Feb 18, 2015 | 95.02 | 95.41 | 94.31 | 95.02 | 3,417,649 | +0.01(+0.01%) |
Feb 17, 2015 | 94.65 | 95.02 | 93.94 | 95.02 | 3,962,485 | +0.28(+0.29%) |
Feb 13, 2015 | 94.95 | 94.74 | 94.74 | 94.74 | 4,306,068 | -0.35(-0.36%) |
Feb 12, 2015 | 95.83 | 95.90 | 94.21 | 95.08 | 3,902,115 | -0.01(-0.01%) |
Feb 11, 2015 | 94.12 | 95.27 | 93.82 | 95.09 | 4,387,828 | +0.76(+0.81%) |
Feb 10, 2015 | 92.85 | 94.76 | 92.74 | 94.33 | 6,281,174 | +2.15(+2.33%) |
Feb 09, 2015 | 92.57 | 92.83 | 92.00 | 92.18 | 4,495,906 | -0.96(-1.03%) |
Feb 06, 2015 | 94.00 | 94.70 | 92.79 | 93.15 | 4,229,613 | -1.06(-1.12%) |
Feb 05, 2015 | 93.77 | 95.06 | 93.77 | 94.20 | 3,802,270 | +0.78(+0.83%) |
Feb 04, 2015 | 92.48 | 94.13 | 92.41 | 93.42 | 5,508,682 | +0.10(+0.10%) |
Feb 03, 2015 | 92.93 | 93.49 | 92.21 | 93.33 | 4,843,254 | +0.45(+0.48%) |