Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 97.20 | 98.65 | 97.20 | 97.94 | 37,344 | +3.28(+3.47%) |
Apr 29, 2015 | 93.96 | 94.91 | 93.33 | 94.66 | 11,875 | +1.26(+1.35%) |
Apr 28, 2015 | 94.88 | 94.88 | 92.99 | 93.40 | 16,284 | -1.50(-1.58%) |
Apr 27, 2015 | 97.35 | 97.85 | 94.22 | 94.90 | 32,523 | -3.98(-4.03%) |
Apr 24, 2015 | 97.03 | 99.33 | 97.03 | 98.88 | 20,355 | +2.52(+2.62%) |
Apr 23, 2015 | 97.63 | 97.63 | 95.79 | 96.36 | 10,496 | -1.33(-1.36%) |
Apr 22, 2015 | 95.89 | 97.77 | 94.62 | 97.69 | 21,355 | +2.55(+2.68%) |
Apr 21, 2015 | 95.83 | 95.89 | 95.00 | 95.14 | 5,724 | -1.17(-1.21%) |
Apr 20, 2015 | 96.22 | 96.75 | 95.81 | 96.31 | 20,545 | +1.32(+1.39%) |
Apr 17, 2015 | 95.24 | 95.24 | 94.54 | 94.99 | 5,786 | -0.85(-0.89%) |
Apr 16, 2015 | 94.90 | 96.27 | 94.72 | 95.84 | 7,599 | +0.81(+0.85%) |
Apr 15, 2015 | 96.20 | 96.55 | 94.81 | 95.03 | 12,538 | -1.66(-1.72%) |
Apr 14, 2015 | 96.50 | 96.78 | 96.03 | 96.69 | 17,226 | +1.20(+1.26%) |
Apr 13, 2015 | 95.05 | 95.97 | 95.05 | 95.49 | 14,206 | +1.16(+1.23%) |
Apr 10, 2015 | 94.26 | 94.88 | 93.92 | 94.33 | 14,678 | -2.00(-2.08%) |
Apr 09, 2015 | 96.33 | 96.78 | 96.14 | 96.33 | 9,750 | +1.14(+1.20%) |
Apr 08, 2015 | 94.40 | 95.75 | 94.17 | 95.19 | 18,995 | +1.27(+1.35%) |
Apr 07, 2015 | 93.69 | 94.13 | 93.44 | 93.92 | 5,609 | +0.65(+0.70%) |
Apr 06, 2015 | 92.15 | 93.39 | 91.80 | 93.27 | 26,881 | -2.17(-2.27%) |
Apr 02, 2015 | 95.35 | 95.44 | 95.44 | 95.44 | 11,000 | +0.50(+0.53%) |
Apr 01, 2015 | 96.86 | 96.86 | 94.27 | 94.94 | 37,381 | -3.24(-3.30%) |
Mar 31, 2015 | 98.09 | 98.90 | 97.33 | 98.18 | 18,669 | +0.11(+0.11%) |
Mar 30, 2015 | 98.11 | 98.43 | 97.69 | 98.07 | 23,227 | +2.02(+2.10%) |
Mar 27, 2015 | 95.92 | 96.47 | 95.55 | 96.05 | 13,467 | +0.87(+0.91%) |
Mar 26, 2015 | 94.97 | 95.50 | 94.66 | 95.18 | 31,961 | -1.22(-1.27%) |
Mar 25, 2015 | 96.11 | 96.62 | 95.78 | 96.40 | 41,354 | -0.34(-0.35%) |
Mar 24, 2015 | 97.04 | 97.80 | 96.67 | 96.74 | 16,222 | -0.61(-0.63%) |
Mar 23, 2015 | 98.23 | 98.45 | 97.15 | 97.35 | 19,388 | -1.20(-1.22%) |
Mar 20, 2015 | 100.38 | 100.38 | 97.80 | 98.55 | 57,429 | -2.23(-2.21%) |
Mar 19, 2015 | 101.58 | 102.02 | 100.23 | 100.78 | 47,223 | +0.03(+0.03%) |
Mar 18, 2015 | 104.41 | 104.98 | 99.62 | 100.75 | 78,305 | -3.89(-3.72%) |
Mar 17, 2015 | 105.34 | 105.58 | 102.89 | 104.64 | 19,276 | +0.78(+0.75%) |
Mar 16, 2015 | 103.40 | 104.48 | 103.01 | 103.86 | 35,268 | +0.25(+0.24%) |
Mar 13, 2015 | 103.03 | 104.11 | 102.86 | 103.61 | 15,036 | -0.17(-0.17%) |
Mar 12, 2015 | 103.00 | 104.55 | 102.92 | 103.78 | 30,462 | +0.02(+0.02%) |
Mar 11, 2015 | 103.00 | 104.80 | 102.95 | 103.76 | 28,390 | +1.18(+1.15%) |
Mar 10, 2015 | 101.32 | 102.85 | 101.00 | 102.58 | 37,133 | +0.94(+0.92%) |
Mar 09, 2015 | 100.73 | 101.68 | 100.58 | 101.64 | 33,941 | -0.11(-0.11%) |
Mar 06, 2015 | 99.53 | 102.04 | 99.46 | 101.75 | 88,796 | +5.26(+5.45%) |
Mar 05, 2015 | 95.86 | 96.70 | 94.92 | 96.49 | 12,040 | +0.25(+0.26%) |
Mar 04, 2015 | 95.52 | 96.49 | 95.51 | 96.24 | 9,524 | +0.40(+0.42%) |
Mar 03, 2015 | 94.75 | 95.64 | 94.16 | 95.84 | 13,366 | +0.47(+0.49%) |
Mar 02, 2015 | 94.02 | 95.48 | 93.89 | 95.37 | 18,403 | +0.71(+0.75%) |
Feb 27, 2015 | 93.54 | 94.66 | 93.33 | 94.66 | 29,034 | -0.20(-0.21%) |
Feb 26, 2015 | 94.28 | 95.23 | 94.01 | 94.86 | 19,489 | -0.63(-0.66%) |
Feb 25, 2015 | 95.27 | 96.00 | 95.13 | 95.49 | 8,453 | -0.70(-0.73%) |
Feb 24, 2015 | 96.69 | 97.74 | 96.00 | 96.19 | 22,826 | +0.19(+0.20%) |
Feb 23, 2015 | 96.42 | 96.53 | 94.70 | 96.00 | 70,155 | -0.34(-0.36%) |
Feb 20, 2015 | 94.81 | 96.73 | 94.47 | 96.34 | 28,165 | +1.04(+1.09%) |
Feb 19, 2015 | 94.67 | 95.35 | 94.25 | 95.30 | 10,409 | +0.74(+0.78%) |
Feb 18, 2015 | 95.22 | 96.68 | 94.43 | 94.56 | 34,857 | -0.49(-0.52%) |
Feb 17, 2015 | 94.43 | 95.75 | 94.21 | 95.05 | 29,631 | +3.02(+3.28%) |
Feb 13, 2015 | 91.86 | 92.03 | 92.03 | 92.03 | 18,600 | -1.02(-1.10%) |
Feb 12, 2015 | 92.45 | 93.28 | 92.35 | 93.05 | 13,123 | -0.43(-0.46%) |
Feb 11, 2015 | 91.20 | 93.58 | 91.20 | 93.48 | 29,448 | +2.11(+2.31%) |
Feb 10, 2015 | 91.25 | 91.74 | 90.50 | 91.37 | 23,837 | +1.06(+1.17%) |
Feb 09, 2015 | 90.76 | 90.78 | 89.99 | 90.31 | 21,476 | -0.74(-0.81%) |
Feb 06, 2015 | 90.38 | 92.00 | 89.90 | 91.05 | 64,921 | +4.41(+5.09%) |
Feb 05, 2015 | 87.79 | 88.15 | 86.64 | 86.64 | 19,958 | -0.07(-0.08%) |
Feb 04, 2015 | 86.68 | 87.74 | 86.00 | 86.71 | 19,869 | -0.75(-0.86%) |
Feb 03, 2015 | 86.64 | 88.17 | 86.64 | 87.46 | 23,435 | +1.83(+2.14%) |