Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 95.83 | 96.22 | 94.80 | 95.09 | 59,287 | -2.41(-2.47%) |
Apr 29, 2015 | 97.72 | 98.28 | 96.44 | 97.50 | 60,819 | -2.74(-2.74%) |
Apr 28, 2015 | 99.97 | 100.41 | 99.00 | 100.24 | 43,265 | -0.08(-0.08%) |
Apr 27, 2015 | 100.16 | 100.79 | 99.15 | 100.33 | 68,002 | +3.08(+3.17%) |
Apr 24, 2015 | 97.56 | 97.77 | 96.97 | 97.24 | 41,207 | +0.13(+0.13%) |
Apr 23, 2015 | 96.21 | 97.62 | 96.01 | 97.11 | 71,221 | -2.03(-2.05%) |
Apr 22, 2015 | 96.59 | 99.18 | 96.59 | 99.15 | 50,029 | +3.51(+3.67%) |
Apr 21, 2015 | 96.64 | 96.92 | 95.63 | 95.64 | 28,940 | +3.72(+4.04%) |
Apr 20, 2015 | 90.87 | 92.42 | 90.62 | 91.92 | 39,182 | +1.45(+1.61%) |
Apr 17, 2015 | 88.91 | 91.08 | 88.29 | 90.47 | 81,603 | -8.20(-8.31%) |
Apr 16, 2015 | 97.49 | 99.92 | 96.87 | 98.67 | 55,101 | +3.29(+3.45%) |
Apr 15, 2015 | 94.50 | 95.56 | 94.08 | 95.37 | 23,562 | +1.10(+1.16%) |
Apr 14, 2015 | 92.48 | 94.67 | 91.98 | 94.28 | 57,953 | -1.28(-1.34%) |
Apr 13, 2015 | 97.27 | 97.82 | 95.17 | 95.56 | 76,058 | +2.14(+2.29%) |
Apr 10, 2015 | 91.50 | 93.78 | 90.88 | 93.41 | 98,839 | -1.31(-1.38%) |
Apr 09, 2015 | 91.10 | 95.06 | 90.84 | 94.72 | 92,979 | +6.77(+7.69%) |
Apr 08, 2015 | 87.31 | 88.59 | 86.21 | 87.96 | 81,861 | +9.76(+12.47%) |
Apr 07, 2015 | 78.76 | 79.26 | 78.20 | 78.20 | 26,533 | +0.41(+0.52%) |
Apr 06, 2015 | 76.50 | 78.59 | 76.50 | 77.80 | 39,909 | +1.99(+2.62%) |
Apr 02, 2015 | 75.06 | 75.81 | 75.81 | 75.81 | 26,838 | +1.54(+2.07%) |
Apr 01, 2015 | 73.91 | 74.47 | 73.61 | 74.27 | 29,136 | +2.42(+3.37%) |
Mar 31, 2015 | 71.08 | 72.19 | 70.76 | 71.85 | 19,937 | -1.00(-1.38%) |
Mar 30, 2015 | 71.14 | 73.32 | 70.92 | 72.85 | 67,765 | +4.97(+7.32%) |
Mar 27, 2015 | 67.64 | 68.10 | 67.38 | 67.88 | 11,457 | +2.12(+3.22%) |
Mar 26, 2015 | 65.99 | 65.99 | 65.35 | 65.77 | 13,502 | -0.09(-0.14%) |
Mar 25, 2015 | 67.18 | 67.18 | 65.80 | 65.86 | 14,342 | -1.60(-2.37%) |
Mar 24, 2015 | 66.90 | 67.52 | 66.90 | 67.46 | 13,850 | -0.84(-1.23%) |
Mar 23, 2015 | 68.20 | 68.38 | 67.74 | 68.30 | 6,613 | -0.21(-0.31%) |
Mar 20, 2015 | 68.14 | 68.96 | 68.08 | 68.51 | 10,059 | +0.71(+1.05%) |
Mar 19, 2015 | 68.33 | 68.33 | 67.46 | 67.80 | 7,157 | -0.03(-0.04%) |
Mar 18, 2015 | 66.24 | 68.35 | 65.57 | 67.83 | 15,157 | +2.22(+3.38%) |
Mar 17, 2015 | 64.21 | 65.85 | 64.19 | 65.61 | 10,616 | +0.52(+0.81%) |
Mar 16, 2015 | 64.87 | 65.16 | 64.65 | 65.09 | 14,938 | +2.34(+3.73%) |
Mar 13, 2015 | 62.93 | 62.93 | 62.20 | 62.75 | 15,787 | +0.72(+1.16%) |
Mar 12, 2015 | 62.76 | 62.86 | 61.98 | 62.03 | 10,576 | +1.09(+1.78%) |
Mar 11, 2015 | 60.91 | 61.23 | 60.64 | 60.94 | 12,133 | +0.32(+0.53%) |
Mar 10, 2015 | 61.12 | 61.12 | 60.34 | 60.62 | 38,476 | -2.92(-4.59%) |
Mar 09, 2015 | 63.46 | 64.13 | 63.40 | 63.54 | 20,137 | +1.40(+2.25%) |
Mar 06, 2015 | 63.03 | 63.07 | 61.67 | 62.14 | 24,227 | -1.43(-2.24%) |
Mar 05, 2015 | 63.85 | 64.13 | 63.21 | 63.57 | 20,672 | -1.02(-1.58%) |
Mar 04, 2015 | 64.78 | 66.63 | 63.71 | 64.59 | 23,028 | -2.04(-3.07%) |
Mar 03, 2015 | 67.06 | 67.06 | 66.24 | 66.63 | 30,990 | -3.56(-5.07%) |
Mar 02, 2015 | 69.56 | 70.41 | 69.26 | 70.19 | 15,850 | +0.20(+0.29%) |
Feb 27, 2015 | 69.91 | 70.59 | 69.91 | 69.99 | 14,997 | +0.01(+0.01%) |
Feb 26, 2015 | 70.11 | 70.20 | 69.66 | 69.98 | 15,581 | +1.58(+2.31%) |
Feb 25, 2015 | 68.68 | 68.84 | 68.35 | 68.40 | 13,740 | -0.93(-1.34%) |
Feb 24, 2015 | 68.33 | 69.63 | 68.17 | 69.33 | 13,284 | +1.90(+2.81%) |
Feb 23, 2015 | 68.26 | 68.35 | 67.18 | 67.43 | 20,820 | -1.18(-1.72%) |
Feb 20, 2015 | 67.73 | 68.65 | 67.26 | 68.61 | 14,996 | +0.75(+1.11%) |
Feb 19, 2015 | 67.50 | 68.26 | 67.50 | 67.86 | 7,064 | +0.00(+0.00%) |
Feb 18, 2015 | 67.86 | 68.04 | 67.18 | 67.86 | 8,751 | -0.15(-0.22%) |
Feb 17, 2015 | 68.16 | 68.38 | 67.60 | 68.00 | 9,981 | +0.49(+0.72%) |
Feb 13, 2015 | 67.38 | 67.52 | 67.52 | 67.52 | 10,648 | +0.79(+1.19%) |
Feb 12, 2015 | 66.31 | 66.99 | 66.07 | 66.72 | 6,779 | +1.89(+2.91%) |
Feb 11, 2015 | 64.21 | 64.95 | 63.96 | 64.84 | 4,989 | +0.00(+0.00%) |
Feb 10, 2015 | 65.32 | 65.36 | 64.64 | 64.84 | 18,424 | +0.51(+0.79%) |
Feb 09, 2015 | 64.51 | 65.00 | 64.18 | 64.33 | 12,486 | -0.44(-0.68%) |
Feb 06, 2015 | 65.10 | 65.58 | 64.52 | 64.77 | 19,565 | -2.83(-4.19%) |
Feb 05, 2015 | 67.03 | 67.87 | 66.68 | 67.61 | 7,651 | -0.51(-0.74%) |
Feb 04, 2015 | 69.34 | 70.07 | 68.01 | 68.11 | 44,601 | +1.18(+1.76%) |
Feb 03, 2015 | 65.91 | 67.13 | 65.74 | 66.94 | 29,801 | +2.50(+3.89%) |