Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 101.49 | 101.49 | 100.05 | 100.45 | 48,093 | -1.51(-1.48%) |
Apr 29, 2015 | 101.87 | 102.27 | 101.31 | 101.96 | 59,450 | -0.31(-0.30%) |
Apr 28, 2015 | 102.29 | 102.71 | 101.57 | 102.27 | 17,922 | +0.14(+0.14%) |
Apr 27, 2015 | 102.49 | 102.79 | 102.10 | 102.12 | 17,727 | -0.08(-0.07%) |
Apr 24, 2015 | 102.25 | 102.39 | 101.91 | 102.20 | 14,780 | +1.11(+1.09%) |
Apr 23, 2015 | 100.49 | 101.32 | 100.49 | 101.09 | 6,860 | +0.27(+0.27%) |
Apr 22, 2015 | 100.25 | 100.97 | 99.81 | 100.82 | 17,154 | +0.85(+0.85%) |
Apr 21, 2015 | 100.31 | 100.48 | 99.89 | 99.97 | 22,852 | +0.14(+0.14%) |
Apr 20, 2015 | 98.69 | 99.96 | 98.69 | 99.83 | 8,920 | +1.65(+1.69%) |
Apr 17, 2015 | 99.17 | 99.17 | 97.95 | 98.18 | 19,263 | -1.67(-1.68%) |
Apr 16, 2015 | 99.70 | 99.87 | 99.56 | 99.85 | 8,933 | +0.04(+0.04%) |
Apr 15, 2015 | 99.28 | 100.07 | 99.17 | 99.81 | 17,198 | +0.94(+0.95%) |
Apr 14, 2015 | 99.24 | 99.24 | 98.43 | 98.87 | 5,979 | -0.43(-0.43%) |
Apr 13, 2015 | 99.76 | 100.10 | 99.18 | 99.30 | 63,387 | -0.35(-0.35%) |
Apr 10, 2015 | 99.25 | 99.65 | 99.25 | 99.65 | 11,406 | +0.48(+0.48%) |
Apr 09, 2015 | 98.77 | 99.24 | 98.49 | 99.17 | 60,347 | +0.38(+0.39%) |
Apr 08, 2015 | 98.56 | 98.95 | 98.55 | 98.79 | 25,885 | +0.45(+0.45%) |
Apr 07, 2015 | 98.41 | 99.08 | 98.28 | 98.35 | 221,191 | -0.13(-0.14%) |
Apr 06, 2015 | 97.05 | 98.60 | 97.05 | 98.48 | 15,100 | +1.03(+1.05%) |
Apr 02, 2015 | 97.51 | 97.45 | 97.45 | 97.45 | 15,246 | +0.08(+0.08%) |
Apr 01, 2015 | 98.01 | 98.01 | 97.11 | 97.38 | 25,424 | -0.70(-0.72%) |
Mar 31, 2015 | 98.33 | 98.82 | 98.01 | 98.08 | 59,133 | -0.73(-0.74%) |
Mar 30, 2015 | 98.37 | 98.89 | 98.36 | 98.81 | 14,752 | +0.87(+0.89%) |
Mar 27, 2015 | 97.31 | 97.94 | 97.14 | 97.94 | 72,080 | +0.49(+0.50%) |
Mar 26, 2015 | 96.93 | 97.81 | 96.51 | 97.45 | 19,396 | -0.13(-0.14%) |
Mar 25, 2015 | 100.14 | 100.25 | 97.59 | 97.59 | 10,740 | -2.59(-2.58%) |
Mar 24, 2015 | 100.59 | 100.76 | 100.17 | 100.17 | 6,669 | -0.30(-0.30%) |
Mar 23, 2015 | 100.66 | 100.91 | 100.48 | 100.48 | 39,882 | -0.18(-0.18%) |
Mar 20, 2015 | 100.43 | 100.90 | 100.28 | 100.66 | 14,950 | +0.87(+0.88%) |
Mar 19, 2015 | 99.72 | 100.11 | 99.62 | 99.79 | 23,095 | -0.05(-0.05%) |
Mar 18, 2015 | 98.53 | 100.05 | 98.20 | 99.83 | 19,221 | +1.26(+1.28%) |
Mar 17, 2015 | 98.36 | 98.85 | 98.25 | 98.57 | 14,348 | -0.23(-0.23%) |
Mar 16, 2015 | 97.92 | 98.80 | 97.85 | 98.80 | 16,851 | +1.14(+1.17%) |
Mar 13, 2015 | 97.99 | 98.04 | 97.11 | 97.66 | 10,632 | -0.48(-0.49%) |
Mar 12, 2015 | 97.25 | 98.14 | 97.19 | 98.14 | 10,806 | +0.59(+0.60%) |
Mar 11, 2015 | 98.17 | 98.43 | 97.49 | 97.55 | 17,395 | -0.75(-0.76%) |
Mar 10, 2015 | 99.40 | 99.40 | 98.13 | 98.30 | 19,805 | -1.78(-1.77%) |
Mar 09, 2015 | 99.81 | 100.31 | 99.72 | 100.08 | 12,072 | +0.45(+0.45%) |
Mar 06, 2015 | 100.73 | 100.97 | 99.52 | 99.63 | 36,761 | -1.39(-1.37%) |
Mar 05, 2015 | 101.27 | 101.27 | 100.57 | 101.02 | 29,599 | +0.26(+0.25%) |
Mar 04, 2015 | 100.96 | 100.97 | 100.23 | 100.76 | 14,382 | -0.40(-0.39%) |
Mar 03, 2015 | 101.66 | 101.71 | 101.36 | 101.16 | 15,565 | -0.84(-0.83%) |
Mar 02, 2015 | 101.12 | 102.01 | 100.97 | 102.01 | 26,051 | +1.03(+1.02%) |
Feb 27, 2015 | 101.49 | 101.51 | 100.95 | 100.98 | 50,314 | -0.45(-0.44%) |
Feb 26, 2015 | 101.26 | 101.61 | 101.11 | 101.43 | 19,396 | +0.40(+0.39%) |
Feb 25, 2015 | 100.85 | 101.27 | 100.78 | 101.03 | 16,487 | -0.14(-0.14%) |
Feb 24, 2015 | 100.85 | 101.30 | 100.55 | 101.17 | 12,295 | +0.22(+0.22%) |
Feb 23, 2015 | 101.11 | 101.11 | 100.46 | 100.95 | 22,452 | -0.13(-0.13%) |
Feb 20, 2015 | 100.42 | 101.23 | 100.09 | 101.09 | 39,395 | +0.64(+0.63%) |
Feb 19, 2015 | 99.95 | 100.54 | 99.75 | 100.45 | 17,329 | +0.68(+0.69%) |
Feb 18, 2015 | 99.68 | 99.95 | 99.54 | 99.77 | 9,722 | +0.08(+0.08%) |
Feb 17, 2015 | 99.69 | 99.79 | 99.48 | 99.69 | 37,994 | -0.13(-0.13%) |
Feb 13, 2015 | 99.36 | 99.82 | 99.82 | 99.82 | 9,690 | +0.81(+0.81%) |
Feb 12, 2015 | 98.25 | 99.04 | 98.14 | 99.02 | 13,151 | +1.59(+1.64%) |
Feb 11, 2015 | 97.21 | 97.57 | 97.01 | 97.42 | 9,321 | +0.25(+0.26%) |
Feb 10, 2015 | 96.28 | 97.17 | 96.07 | 97.17 | 10,889 | +1.34(+1.40%) |
Feb 09, 2015 | 95.70 | 96.14 | 95.57 | 95.84 | 12,907 | -0.17(-0.18%) |
Feb 06, 2015 | 96.35 | 96.96 | 95.72 | 96.01 | 9,018 | -0.36(-0.37%) |
Feb 05, 2015 | 95.81 | 96.43 | 95.48 | 96.37 | 11,562 | +1.06(+1.12%) |
Feb 04, 2015 | 95.05 | 95.95 | 95.05 | 95.30 | 20,843 | +0.05(+0.05%) |
Feb 03, 2015 | 94.49 | 95.28 | 94.22 | 95.26 | 176,403 | +1.22(+1.29%) |