Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 98.91 | 99.28 | 98.00 | 98.35 | 1,531,525 | -0.66(-0.67%) |
Apr 29, 2015 | 99.63 | 99.93 | 98.90 | 99.01 | 710,343 | -0.96(-0.96%) |
Apr 28, 2015 | 99.05 | 100.20 | 98.93 | 99.97 | 1,291,826 | +0.77(+0.78%) |
Apr 27, 2015 | 100.53 | 100.99 | 99.04 | 99.20 | 1,338,400 | -1.21(-1.21%) |
Apr 24, 2015 | 99.63 | 100.77 | 99.45 | 100.41 | 1,105,269 | +0.62(+0.62%) |
Apr 23, 2015 | 99.21 | 100.30 | 99.18 | 99.79 | 1,477,415 | +0.49(+0.49%) |
Apr 22, 2015 | 99.76 | 99.92 | 98.96 | 99.30 | 1,544,473 | -0.44(-0.44%) |
Apr 21, 2015 | 100.99 | 101.25 | 99.61 | 99.74 | 1,777,444 | -1.26(-1.25%) |
Apr 20, 2015 | 100.91 | 101.68 | 100.73 | 101.00 | 1,075,932 | +0.67(+0.67%) |
Apr 17, 2015 | 101.38 | 101.38 | 99.75 | 100.33 | 1,883,935 | -1.63(-1.60%) |
Apr 16, 2015 | 101.16 | 102.13 | 100.99 | 101.96 | 1,155,029 | +0.61(+0.60%) |
Apr 15, 2015 | 101.76 | 102.04 | 101.25 | 101.35 | 826,392 | -0.18(-0.18%) |
Apr 14, 2015 | 100.75 | 101.84 | 100.54 | 101.53 | 1,015,520 | +0.68(+0.67%) |
Apr 13, 2015 | 100.36 | 101.19 | 100.36 | 100.85 | 982,712 | +0.34(+0.34%) |
Apr 10, 2015 | 100.58 | 100.83 | 100.26 | 100.51 | 984,652 | +0.03(+0.03%) |
Apr 09, 2015 | 100.50 | 100.99 | 100.01 | 100.48 | 993,452 | -0.12(-0.12%) |
Apr 08, 2015 | 100.50 | 101.14 | 99.87 | 100.60 | 1,590,830 | -0.42(-0.42%) |
Apr 07, 2015 | 101.60 | 102.06 | 101.01 | 101.02 | 488,335 | -0.62(-0.61%) |
Apr 06, 2015 | 100.60 | 102.07 | 100.55 | 101.64 | 807,109 | +0.31(+0.31%) |
Apr 02, 2015 | 101.33 | 101.33 | 101.33 | 0 | +0.22(+0.22%) | |
Apr 01, 2015 | 101.33 | 101.83 | 100.42 | 101.11 | 1,185,426 | +0.01(+0.01%) |
Mar 31, 2015 | 101.17 | 101.32 | 100.47 | 101.10 | 1,497,099 | -0.74(-0.73%) |
Mar 30, 2015 | 100.64 | 102.11 | 100.47 | 101.84 | 734,812 | +1.49(+1.48%) |
Mar 27, 2015 | 100.00 | 100.87 | 99.92 | 100.35 | 1,246,024 | +0.44(+0.44%) |
Mar 26, 2015 | 100.32 | 100.52 | 99.77 | 99.91 | 1,311,894 | -0.69(-0.69%) |
Mar 25, 2015 | 101.64 | 101.91 | 100.60 | 100.60 | 732,033 | -1.18(-1.16%) |
Mar 24, 2015 | 102.42 | 102.82 | 101.77 | 101.78 | 673,709 | -0.97(-0.94%) |
Mar 23, 2015 | 103.19 | 103.97 | 102.75 | 102.75 | 1,507,660 | -0.38(-0.37%) |
Mar 20, 2015 | 102.21 | 103.40 | 102.09 | 103.13 | 2,168,983 | +0.93(+0.91%) |
Mar 19, 2015 | 102.14 | 102.45 | 101.60 | 102.20 | 980,869 | +0.05(+0.05%) |
Mar 18, 2015 | 101.46 | 102.58 | 100.18 | 102.15 | 1,539,732 | +0.45(+0.44%) |
Mar 17, 2015 | 101.16 | 101.94 | 100.80 | 101.70 | 791,164 | -0.05(-0.05%) |
Mar 16, 2015 | 100.87 | 102.14 | 100.59 | 101.75 | 1,152,157 | +1.44(+1.44%) |
Mar 13, 2015 | 100.54 | 100.80 | 99.80 | 100.31 | 1,138,487 | -0.59(-0.58%) |
Mar 12, 2015 | 99.83 | 100.92 | 99.75 | 100.90 | 817,905 | +1.65(+1.66%) |
Mar 11, 2015 | 98.49 | 99.44 | 98.22 | 99.25 | 820,983 | +0.55(+0.56%) |
Mar 10, 2015 | 99.63 | 99.81 | 98.70 | 98.70 | 1,309,569 | -1.74(-1.73%) |
Mar 09, 2015 | 99.91 | 100.81 | 99.91 | 100.44 | 771,574 | +0.56(+0.56%) |
Mar 06, 2015 | 100.50 | 101.32 | 99.71 | 99.88 | 1,769,364 | -1.07(-1.06%) |
Mar 05, 2015 | 100.12 | 101.07 | 100.00 | 100.95 | 866,006 | +0.84(+0.84%) |
Mar 04, 2015 | 101.02 | 99.95 | 100.11 | 1,029,863 | -0.91(-0.90%) | |
Mar 03, 2015 | 100.48 | 101.02 | 977,152 | -0.44(-0.43%) | ||
Mar 02, 2015 | 100.33 | 101.51 | 100.22 | 101.46 | 1,047,097 | +1.01(+1.01%) |
Feb 27, 2015 | 100.43 | 101.36 | 100.40 | 100.45 | 1,109,133 | -0.21(-0.21%) |
Feb 26, 2015 | 100.01 | 100.96 | 99.99 | 100.66 | 1,018,737 | +0.54(+0.54%) |
Feb 25, 2015 | 100.13 | 100.67 | 100.05 | 100.12 | 992,927 | -0.25(-0.25%) |
Feb 24, 2015 | 99.35 | 100.50 | 99.13 | 100.37 | 1,270,135 | +1.02(+1.03%) |
Feb 23, 2015 | 100.22 | 100.24 | 99.01 | 99.35 | 1,727,508 | -0.81(-0.81%) |
Feb 20, 2015 | 100.65 | 101.06 | 99.35 | 100.16 | 1,919,830 | -0.80(-0.79%) |
Feb 19, 2015 | 101.46 | 101.67 | 100.91 | 100.96 | 772,042 | -0.49(-0.48%) |
Feb 18, 2015 | 101.00 | 101.64 | 101.00 | 101.45 | 957,787 | +0.29(+0.29%) |
Feb 17, 2015 | 102.27 | 102.61 | 100.96 | 101.16 | 1,402,473 | -0.90(-0.88%) |
Feb 13, 2015 | 102.06 | 102.06 | 102.06 | 0 | +0.43(+0.42%) | |
Feb 12, 2015 | 101.39 | 101.73 | 100.78 | 101.63 | 1,006,271 | +0.26(+0.26%) |
Feb 11, 2015 | 100.81 | 101.66 | 100.78 | 101.37 | 793,175 | +0.64(+0.64%) |
Feb 10, 2015 | 100.96 | 101.36 | 100.66 | 100.73 | 1,140,579 | +0.36(+0.36%) |
Feb 09, 2015 | 100.09 | 100.71 | 99.81 | 100.37 | 857,602 | -0.45(-0.45%) |
Feb 06, 2015 | 100.85 | 101.42 | 100.59 | 100.82 | 1,113,376 | +0.00(+0.00%) |
Feb 05, 2015 | 99.75 | 100.93 | 99.62 | 100.82 | 968,078 | +0.91(+0.91%) |
Feb 04, 2015 | 99.10 | 100.39 | 98.91 | 99.91 | 1,669,378 | +0.74(+0.75%) |
Feb 03, 2015 | 98.83 | 99.49 | 98.13 | 99.17 | 2,618,240 | +0.67(+0.68%) |