Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 99.64 | 102.72 | 96.02 | 97.16 | 1,916,724 | -4.51(-4.44%) |
Apr 29, 2015 | 99.64 | 102.24 | 98.04 | 101.67 | 1,502,902 | +2.07(+2.08%) |
Apr 28, 2015 | 101.73 | 104.01 | 97.14 | 99.60 | 1,931,151 | -1.78(-1.76%) |
Apr 27, 2015 | 107.42 | 107.84 | 100.63 | 101.38 | 1,431,233 | -5.96(-5.55%) |
Apr 24, 2015 | 107.59 | 108.55 | 106.75 | 107.34 | 854,645 | -0.51(-0.47%) |
Apr 23, 2015 | 107.60 | 108.43 | 106.58 | 107.85 | 1,108,069 | -0.13(-0.12%) |
Apr 22, 2015 | 109.97 | 111.93 | 107.50 | 107.98 | 1,152,716 | -1.20(-1.10%) |
Apr 21, 2015 | 106.76 | 109.89 | 104.73 | 109.19 | 1,350,979 | +3.67(+3.48%) |
Apr 20, 2015 | 104.12 | 105.96 | 102.01 | 105.51 | 1,250,520 | +3.85(+3.79%) |
Apr 17, 2015 | 101.76 | 102.74 | 101.01 | 101.66 | 1,768,573 | -1.10(-1.07%) |
Apr 16, 2015 | 100.84 | 103.74 | 100.40 | 102.76 | 1,752,498 | +2.47(+2.46%) |
Apr 15, 2015 | 99.43 | 101.38 | 98.50 | 100.29 | 1,156,026 | +1.32(+1.33%) |
Apr 14, 2015 | 98.72 | 101.40 | 97.66 | 98.97 | 1,388,813 | -0.86(-0.86%) |
Apr 13, 2015 | 94.14 | 102.79 | 93.95 | 99.83 | 2,427,925 | +6.02(+6.42%) |
Apr 10, 2015 | 92.35 | 94.13 | 91.05 | 93.81 | 781,872 | +1.53(+1.66%) |
Apr 09, 2015 | 91.50 | 92.38 | 90.50 | 92.28 | 501,970 | +0.65(+0.71%) |
Apr 08, 2015 | 89.64 | 92.14 | 89.34 | 91.63 | 862,228 | +2.24(+2.51%) |
Apr 07, 2015 | 88.83 | 91.32 | 88.29 | 89.39 | 662,290 | +0.93(+1.05%) |
Apr 06, 2015 | 88.34 | 90.12 | 87.41 | 88.46 | 1,001,825 | -0.33(-0.37%) |
Apr 02, 2015 | 89.56 | 88.79 | 88.79 | 88.79 | 764,700 | -0.65(-0.73%) |
Apr 01, 2015 | 92.30 | 92.48 | 87.42 | 89.44 | 1,227,089 | -2.22(-2.42%) |
Mar 31, 2015 | 92.90 | 93.97 | 91.50 | 91.66 | 1,038,390 | -2.53(-2.69%) |
Mar 30, 2015 | 95.85 | 96.68 | 92.54 | 94.19 | 1,256,212 | -0.17(-0.18%) |
Mar 27, 2015 | 89.72 | 95.72 | 89.05 | 94.36 | 1,401,500 | +5.16(+5.78%) |
Mar 26, 2015 | 89.59 | 90.92 | 87.83 | 89.20 | 1,353,003 | -1.27(-1.40%) |
Mar 25, 2015 | 92.87 | 93.00 | 89.40 | 90.47 | 1,520,520 | -2.34(-2.52%) |
Mar 24, 2015 | 93.70 | 94.24 | 92.01 | 92.81 | 796,273 | -0.58(-0.63%) |
Mar 23, 2015 | 94.59 | 94.96 | 92.35 | 93.39 | 1,030,492 | -2.16(-2.26%) |
Mar 20, 2015 | 97.26 | 99.00 | 94.64 | 95.55 | 2,274,671 | -1.53(-1.58%) |
Mar 19, 2015 | 93.17 | 97.13 | 93.17 | 97.08 | 1,509,481 | +4.83(+5.24%) |
Mar 18, 2015 | 91.79 | 93.00 | 90.75 | 92.25 | 782,083 | -0.09(-0.10%) |
Mar 17, 2015 | 92.02 | 93.42 | 90.77 | 92.34 | 914,708 | +1.06(+1.16%) |
Mar 16, 2015 | 90.03 | 91.39 | 89.06 | 91.28 | 933,517 | +1.97(+2.21%) |
Mar 13, 2015 | 89.59 | 91.91 | 88.12 | 89.31 | 885,791 | -0.65(-0.72%) |
Mar 12, 2015 | 90.00 | 90.07 | 88.78 | 89.96 | 1,208,126 | -0.06(-0.07%) |
Mar 11, 2015 | 89.89 | 90.50 | 88.13 | 90.02 | 1,061,126 | +0.69(+0.77%) |
Mar 10, 2015 | 89.23 | 89.98 | 87.89 | 89.33 | 1,685,183 | -0.24(-0.27%) |
Mar 09, 2015 | 90.41 | 90.50 | 88.16 | 89.57 | 1,331,967 | -0.43(-0.48%) |
Mar 06, 2015 | 91.75 | 91.75 | 88.50 | 90.00 | 1,855,256 | -1.97(-2.14%) |
Mar 05, 2015 | 89.60 | 94.48 | 89.09 | 91.97 | 2,811,793 | +4.06(+4.62%) |
Mar 04, 2015 | 87.81 | 88.81 | 87.95 | 87.91 | 756,076 | -0.04(-0.05%) |
Mar 03, 2015 | 88.69 | 88.87 | 86.34 | 87.95 | 903,875 | -0.73(-0.82%) |
Mar 02, 2015 | 85.48 | 88.93 | 85.19 | 88.68 | 932,469 | +2.83(+3.30%) |
Feb 27, 2015 | 87.01 | 87.60 | 84.23 | 85.85 | 917,065 | -1.69(-1.93%) |
Feb 26, 2015 | 85.65 | 88.44 | 84.38 | 87.54 | 1,359,116 | +1.89(+2.21%) |
Feb 25, 2015 | 81.26 | 85.71 | 80.45 | 85.65 | 1,496,704 | +4.48(+5.52%) |
Feb 24, 2015 | 83.40 | 83.40 | 80.47 | 81.17 | 811,204 | -2.24(-2.69%) |
Feb 23, 2015 | 82.49 | 84.95 | 82.49 | 83.41 | 1,145,687 | +0.92(+1.12%) |
Feb 20, 2015 | 80.11 | 82.50 | 79.75 | 82.49 | 1,176,802 | +2.34(+2.92%) |
Feb 19, 2015 | 78.95 | 80.90 | 78.61 | 80.15 | 880,025 | +1.18(+1.49%) |
Feb 18, 2015 | 77.97 | 79.01 | 77.03 | 78.97 | 768,350 | +1.17(+1.50%) |
Feb 17, 2015 | 76.10 | 78.18 | 75.51 | 77.80 | 1,078,163 | +1.86(+2.45%) |
Feb 13, 2015 | 74.62 | 75.94 | 75.94 | 75.94 | 1,284,100 | +0.28(+0.37%) |
Feb 12, 2015 | 76.62 | 78.67 | 73.51 | 75.66 | 1,316,303 | -0.30(-0.39%) |
Feb 11, 2015 | 75.48 | 78.41 | 75.02 | 75.96 | 1,190,741 | -0.50(-0.65%) |
Feb 10, 2015 | 76.74 | 76.99 | 75.31 | 76.46 | 720,631 | +0.65(+0.86%) |
Feb 09, 2015 | 74.32 | 77.31 | 74.27 | 75.81 | 628,054 | +0.46(+0.61%) |
Feb 06, 2015 | 74.05 | 76.86 | 73.17 | 75.35 | 638,447 | +0.10(+0.13%) |
Feb 05, 2015 | 73.50 | 75.66 | 73.31 | 75.25 | 968,012 | +2.23(+3.05%) |
Feb 04, 2015 | 74.66 | 75.39 | 72.62 | 73.02 | 1,837,820 | -2.94(-3.87%) |
Feb 03, 2015 | 79.45 | 79.50 | 73.25 | 75.96 | 1,742,702 | -2.42(-3.08%) |