Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 98.83 | 99.62 | 97.84 | 97.96 | 473,367 | -1.40(-1.41%) |
Apr 29, 2015 | 100.95 | 101.19 | 98.21 | 99.36 | 569,314 | -2.18(-2.15%) |
Apr 28, 2015 | 100.23 | 101.88 | 99.11 | 101.54 | 546,635 | +1.40(+1.40%) |
Apr 27, 2015 | 103.30 | 103.39 | 99.95 | 100.14 | 865,989 | -3.37(-3.26%) |
Apr 24, 2015 | 99.92 | 103.55 | 99.64 | 103.51 | 1,297,265 | +4.30(+4.33%) |
Apr 23, 2015 | 97.06 | 100.52 | 97.06 | 99.22 | 2,654,787 | +8.57(+9.45%) |
Apr 22, 2015 | 89.90 | 91.30 | 89.56 | 90.65 | 669,246 | +0.36(+0.40%) |
Apr 21, 2015 | 90.79 | 90.95 | 90.20 | 90.29 | 297,532 | -0.24(-0.26%) |
Apr 20, 2015 | 90.83 | 91.41 | 90.23 | 90.52 | 321,497 | +0.38(+0.42%) |
Apr 17, 2015 | 90.91 | 91.12 | 89.67 | 90.14 | 328,407 | -1.08(-1.18%) |
Apr 16, 2015 | 89.72 | 91.42 | 89.72 | 91.22 | 615,573 | +1.88(+2.10%) |
Apr 15, 2015 | 89.88 | 90.91 | 89.02 | 89.34 | 574,975 | -0.12(-0.13%) |
Apr 14, 2015 | 91.01 | 91.29 | 89.11 | 89.46 | 610,092 | -1.55(-1.71%) |
Apr 13, 2015 | 91.03 | 91.74 | 90.83 | 91.01 | 352,492 | -0.27(-0.30%) |
Apr 10, 2015 | 90.31 | 91.69 | 90.30 | 91.29 | 478,523 | +1.18(+1.31%) |
Apr 09, 2015 | 90.67 | 91.44 | 89.61 | 90.11 | 663,052 | -0.99(-1.09%) |
Apr 08, 2015 | 90.21 | 91.60 | 90.21 | 91.10 | 573,798 | +0.82(+0.91%) |
Apr 07, 2015 | 91.52 | 91.70 | 90.24 | 90.28 | 415,738 | -1.29(-1.41%) |
Apr 06, 2015 | 91.00 | 92.23 | 90.83 | 91.57 | 549,553 | -0.16(-0.18%) |
Apr 02, 2015 | 91.10 | 91.73 | 91.73 | 91.73 | 265,543 | +0.45(+0.49%) |
Apr 01, 2015 | 91.09 | 91.57 | 90.11 | 91.29 | 357,218 | -0.05(-0.05%) |
Mar 31, 2015 | 93.00 | 93.16 | 91.25 | 91.33 | 356,233 | -1.82(-1.95%) |
Mar 30, 2015 | 92.41 | 93.32 | 91.90 | 93.15 | 294,416 | +1.36(+1.48%) |
Mar 27, 2015 | 91.38 | 92.49 | 91.14 | 91.79 | 316,922 | +0.46(+0.51%) |
Mar 26, 2015 | 91.42 | 92.20 | 90.54 | 91.32 | 286,316 | -0.52(-0.56%) |
Mar 25, 2015 | 94.45 | 94.45 | 91.84 | 91.84 | 234,652 | -2.71(-2.86%) |
Mar 24, 2015 | 94.36 | 95.22 | 93.90 | 94.55 | 414,021 | +0.06(+0.07%) |
Mar 23, 2015 | 95.05 | 95.19 | 93.93 | 94.48 | 281,677 | -0.55(-0.58%) |
Mar 20, 2015 | 94.83 | 95.37 | 94.66 | 95.04 | 766,850 | +0.78(+0.83%) |
Mar 19, 2015 | 92.79 | 94.67 | 92.79 | 94.26 | 321,744 | +1.45(+1.57%) |
Mar 18, 2015 | 92.79 | 93.00 | 91.41 | 92.80 | 398,653 | +0.02(+0.02%) |
Mar 17, 2015 | 92.22 | 93.03 | 91.98 | 92.79 | 346,464 | +0.56(+0.61%) |
Mar 16, 2015 | 91.20 | 92.38 | 90.83 | 92.22 | 346,405 | +1.64(+1.82%) |
Mar 13, 2015 | 91.25 | 91.97 | 90.41 | 90.58 | 234,062 | -0.91(-0.99%) |
Mar 12, 2015 | 89.17 | 91.64 | 89.16 | 91.49 | 532,407 | +2.33(+2.61%) |
Mar 11, 2015 | 90.00 | 90.33 | 89.02 | 89.16 | 539,504 | -0.51(-0.57%) |
Mar 10, 2015 | 91.43 | 91.43 | 89.66 | 89.67 | 642,291 | -2.11(-2.30%) |
Mar 09, 2015 | 91.29 | 92.31 | 91.20 | 91.78 | 353,419 | +0.44(+0.49%) |
Mar 06, 2015 | 93.36 | 93.36 | 91.16 | 91.34 | 390,718 | -2.27(-2.43%) |
Mar 05, 2015 | 93.93 | 94.64 | 93.46 | 93.61 | 334,960 | +0.09(+0.10%) |
Mar 04, 2015 | 92.49 | 93.56 | 92.11 | 93.52 | 384,280 | +0.41(+0.44%) |
Mar 03, 2015 | 94.68 | 94.68 | 92.97 | 93.11 | 525,848 | -1.46(-1.54%) |
Mar 02, 2015 | 92.28 | 94.63 | 92.12 | 94.57 | 653,537 | +2.64(+2.87%) |
Feb 27, 2015 | 94.17 | 94.17 | 91.77 | 91.93 | 737,456 | -2.24(-2.37%) |
Feb 26, 2015 | 94.08 | 94.98 | 93.89 | 94.17 | 402,624 | +0.06(+0.07%) |
Feb 25, 2015 | 93.74 | 95.00 | 92.82 | 94.11 | 730,599 | +0.36(+0.39%) |
Feb 24, 2015 | 93.72 | 96.40 | 92.42 | 93.74 | 1,775,862 | -0.88(-0.93%) |
Feb 23, 2015 | 92.84 | 94.87 | 92.81 | 94.62 | 1,019,164 | +1.81(+1.95%) |
Feb 20, 2015 | 92.30 | 93.34 | 92.06 | 92.81 | 509,719 | +0.68(+0.74%) |
Feb 19, 2015 | 92.57 | 92.82 | 91.97 | 92.13 | 332,370 | -0.09(-0.10%) |
Feb 18, 2015 | 91.22 | 92.44 | 91.03 | 92.22 | 404,466 | +1.07(+1.17%) |
Feb 17, 2015 | 90.55 | 91.35 | 90.06 | 91.15 | 223,132 | +0.61(+0.67%) |
Feb 13, 2015 | 90.64 | 90.55 | 90.55 | 90.55 | 252,462 | -0.51(-0.56%) |
Feb 12, 2015 | 91.01 | 91.38 | 90.16 | 91.06 | 353,408 | +0.10(+0.11%) |
Feb 11, 2015 | 91.57 | 91.76 | 90.29 | 90.96 | 242,858 | -0.43(-0.48%) |
Feb 10, 2015 | 89.94 | 91.91 | 89.82 | 91.39 | 337,385 | +2.08(+2.33%) |
Feb 09, 2015 | 89.81 | 90.43 | 88.74 | 89.31 | 276,070 | -1.11(-1.23%) |
Feb 06, 2015 | 90.34 | 90.89 | 89.60 | 90.42 | 313,642 | +0.11(+0.12%) |
Feb 05, 2015 | 90.55 | 90.93 | 89.68 | 90.31 | 254,726 | +0.02(+0.02%) |
Feb 04, 2015 | 89.03 | 91.01 | 88.98 | 90.29 | 332,358 | +0.32(+0.35%) |
Feb 03, 2015 | 89.46 | 90.04 | 88.26 | 89.98 | 316,692 | +1.17(+1.32%) |