Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 99.00 | 100.36 | 98.34 | 100.00 | 18,439 | +1.82(+1.86%) |
Apr 29, 2015 | 98.63 | 98.72 | 97.99 | 98.18 | 6,482 | +0.36(+0.37%) |
Apr 28, 2015 | 98.45 | 98.81 | 97.72 | 97.81 | 7,725 | -0.36(-0.37%) |
Apr 27, 2015 | 98.36 | 98.38 | 97.45 | 98.18 | 9,391 | +0.00(+0.00%) |
Apr 24, 2015 | 97.45 | 98.36 | 97.27 | 98.18 | 4,926 | +0.73(+0.75%) |
Apr 23, 2015 | 97.90 | 98.18 | 97.27 | 97.45 | 8,688 | -0.55(-0.56%) |
Apr 22, 2015 | 98.09 | 99.18 | 97.82 | 98.00 | 6,466 | -0.64(-0.65%) |
Apr 21, 2015 | 98.72 | 98.90 | 98.27 | 98.63 | 5,060 | -0.09(-0.09%) |
Apr 20, 2015 | 99.54 | 99.54 | 98.72 | 98.72 | 6,713 | -1.18(-1.19%) |
Apr 17, 2015 | 99.36 | 100.18 | 99.14 | 99.91 | 16,394 | +2.09(+2.14%) |
Apr 16, 2015 | 98.36 | 98.36 | 97.54 | 97.81 | 7,057 | +0.09(+0.09%) |
Apr 15, 2015 | 99.09 | 99.09 | 97.63 | 97.72 | 18,844 | -1.27(-1.29%) |
Apr 14, 2015 | 99.73 | 100.64 | 99.00 | 99.00 | 11,529 | -0.27(-0.28%) |
Apr 13, 2015 | 99.54 | 99.54 | 98.72 | 99.27 | 5,180 | +0.36(+0.37%) |
Apr 10, 2015 | 99.18 | 99.45 | 98.91 | 98.91 | 7,509 | -0.27(-0.28%) |
Apr 09, 2015 | 99.73 | 99.95 | 99.18 | 99.18 | 2,429 | -0.09(-0.09%) |
Apr 08, 2015 | 99.73 | 99.91 | 99.18 | 99.27 | 7,380 | -0.73(-0.73%) |
Apr 07, 2015 | 100.18 | 100.18 | 99.39 | 100.00 | 5,373 | +0.27(+0.27%) |
Apr 06, 2015 | 101.36 | 101.36 | 99.54 | 99.73 | 10,535 | -1.07(-1.06%) |
Apr 02, 2015 | 101.55 | 100.79 | 100.79 | 100.79 | 3,118 | -0.57(-0.57%) |
Apr 01, 2015 | 101.46 | 101.91 | 101.07 | 101.36 | 22,687 | +0.46(+0.45%) |
Mar 31, 2015 | 100.45 | 101.09 | 100.45 | 100.91 | 13,955 | +0.55(+0.54%) |
Mar 30, 2015 | 101.18 | 101.18 | 100.27 | 100.36 | 9,539 | -1.18(-1.17%) |
Mar 27, 2015 | 101.18 | 102.37 | 100.73 | 101.55 | 3,841 | -0.45(-0.45%) |
Mar 26, 2015 | 102.28 | 102.28 | 101.46 | 102.00 | 10,103 | +0.73(+0.72%) |
Mar 25, 2015 | 99.73 | 101.27 | 99.36 | 101.27 | 16,834 | +1.73(+1.74%) |
Mar 24, 2015 | 99.63 | 99.63 | 98.91 | 99.54 | 5,428 | +0.45(+0.46%) |
Mar 23, 2015 | 99.54 | 99.72 | 98.91 | 99.09 | 7,573 | -0.64(-0.64%) |
Mar 20, 2015 | 100.73 | 101.00 | 99.63 | 99.73 | 10,245 | -1.09(-1.08%) |
Mar 19, 2015 | 101.46 | 101.46 | 100.82 | 100.82 | 7,347 | +0.09(+0.09%) |
Mar 18, 2015 | 102.37 | 102.82 | 100.27 | 100.73 | 34,679 | -1.37(-1.34%) |
Mar 17, 2015 | 102.55 | 103.00 | 102.09 | 102.09 | 5,557 | -0.36(-0.36%) |
Mar 16, 2015 | 102.55 | 103.14 | 102.46 | 102.46 | 18,208 | -0.64(-0.62%) |
Mar 13, 2015 | 102.46 | 103.64 | 102.19 | 103.09 | 9,680 | +0.82(+0.80%) |
Mar 12, 2015 | 102.91 | 102.91 | 102.19 | 102.28 | 10,106 | -0.82(-0.79%) |
Mar 11, 2015 | 103.00 | 103.37 | 102.28 | 103.09 | 12,306 | +0.00(+0.00%) |
Mar 10, 2015 | 102.91 | 103.55 | 102.64 | 103.09 | 19,544 | +1.32(+1.30%) |
Mar 09, 2015 | 101.46 | 102.16 | 101.36 | 101.77 | 4,002 | +0.13(+0.13%) |
Mar 06, 2015 | 100.36 | 101.64 | 100.00 | 101.64 | 14,670 | +1.55(+1.55%) |
Mar 05, 2015 | 100.64 | 100.64 | 100.09 | 100.09 | 8,279 | -0.09(-0.09%) |
Mar 04, 2015 | 99.63 | 100.73 | 99.63 | 100.18 | 8,445 | +0.55(+0.55%) |
Mar 03, 2015 | 99.09 | 99.82 | 99.09 | 99.63 | 6,765 | +0.55(+0.55%) |
Mar 02, 2015 | 99.63 | 99.63 | 98.91 | 99.09 | 4,327 | -0.55(-0.55%) |
Feb 27, 2015 | 99.27 | 99.63 | 99.00 | 99.63 | 6,803 | +0.46(+0.46%) |
Feb 26, 2015 | 98.81 | 99.45 | 98.60 | 99.18 | 5,057 | +0.18(+0.18%) |
Feb 25, 2015 | 99.54 | 99.54 | 98.82 | 99.00 | 6,764 | -0.36(-0.37%) |
Feb 24, 2015 | 99.73 | 100.00 | 99.18 | 99.36 | 11,783 | -0.36(-0.37%) |
Feb 23, 2015 | 99.18 | 100.00 | 99.00 | 99.73 | 10,151 | +0.55(+0.55%) |
Feb 20, 2015 | 100.55 | 100.55 | 99.09 | 99.18 | 14,224 | -0.82(-0.82%) |
Feb 19, 2015 | 100.27 | 100.82 | 99.71 | 100.00 | 7,526 | -0.27(-0.27%) |
Feb 18, 2015 | 100.45 | 100.73 | 100.18 | 100.27 | 5,258 | -0.18(-0.18%) |
Feb 17, 2015 | 100.91 | 101.05 | 100.27 | 100.45 | 17,092 | -0.18(-0.18%) |
Feb 13, 2015 | 101.55 | 100.64 | 100.64 | 100.64 | 16,206 | -1.09(-1.07%) |
Feb 12, 2015 | 103.37 | 103.37 | 101.55 | 101.73 | 24,630 | -2.19(-2.10%) |
Feb 11, 2015 | 104.10 | 104.37 | 103.69 | 103.92 | 25,990 | +0.09(+0.09%) |
Feb 10, 2015 | 104.19 | 105.01 | 103.82 | 103.82 | 18,009 | -0.82(-0.78%) |
Feb 09, 2015 | 104.19 | 104.94 | 104.10 | 104.64 | 6,178 | +0.37(+0.35%) |
Feb 06, 2015 | 104.01 | 104.28 | 103.46 | 104.28 | 8,339 | +0.30(+0.29%) |
Feb 05, 2015 | 105.01 | 105.01 | 103.73 | 103.98 | 16,247 | -1.03(-0.98%) |
Feb 04, 2015 | 104.46 | 105.28 | 104.11 | 105.01 | 11,867 | +1.27(+1.23%) |
Feb 03, 2015 | 106.56 | 106.56 | 103.67 | 103.73 | 15,164 | -2.82(-2.65%) |