Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 102.41 | 105.28 | 98.60 | 99.71 | 5,958,721 | +1.62(+1.65%) |
Apr 29, 2015 | 99.18 | 99.44 | 97.81 | 98.09 | 2,523,172 | -1.33(-1.33%) |
Apr 28, 2015 | 99.45 | 99.99 | 98.24 | 99.41 | 1,535,980 | -0.13(-0.13%) |
Apr 27, 2015 | 101.09 | 101.09 | 99.32 | 99.54 | 1,791,778 | -1.20(-1.19%) |
Apr 24, 2015 | 100.41 | 101.18 | 99.61 | 100.74 | 974,771 | +0.24(+0.24%) |
Apr 23, 2015 | 99.28 | 101.35 | 99.07 | 100.50 | 2,467,112 | +1.21(+1.22%) |
Apr 22, 2015 | 99.32 | 99.81 | 98.90 | 99.28 | 1,312,924 | -0.07(-0.07%) |
Apr 21, 2015 | 99.35 | 99.88 | 98.79 | 99.35 | 1,348,952 | +0.61(+0.62%) |
Apr 20, 2015 | 98.54 | 99.06 | 98.48 | 98.74 | 1,619,725 | +0.51(+0.51%) |
Apr 17, 2015 | 98.76 | 99.20 | 97.75 | 98.24 | 2,634,148 | -1.06(-1.07%) |
Apr 16, 2015 | 98.93 | 99.50 | 98.16 | 99.30 | 1,210,052 | +0.18(+0.18%) |
Apr 15, 2015 | 99.62 | 99.74 | 98.38 | 99.12 | 1,522,304 | -0.33(-0.33%) |
Apr 14, 2015 | 99.75 | 99.84 | 98.31 | 99.45 | 1,183,022 | +0.01(+0.01%) |
Apr 13, 2015 | 100.59 | 101.09 | 99.15 | 99.44 | 2,094,254 | -1.19(-1.18%) |
Apr 10, 2015 | 98.93 | 100.80 | 98.77 | 100.63 | 2,154,633 | +1.61(+1.63%) |
Apr 09, 2015 | 98.85 | 99.69 | 98.26 | 99.01 | 2,780,638 | +0.23(+0.23%) |
Apr 08, 2015 | 98.38 | 99.01 | 98.08 | 98.79 | 2,348,643 | +0.49(+0.50%) |
Apr 07, 2015 | 98.50 | 99.00 | 98.10 | 98.30 | 1,363,952 | +0.12(+0.12%) |
Apr 06, 2015 | 97.70 | 98.69 | 97.52 | 98.17 | 2,142,691 | +0.13(+0.13%) |
Apr 02, 2015 | 97.84 | 98.04 | 98.04 | 98.04 | 2,349,269 | +0.31(+0.32%) |
Apr 01, 2015 | 99.39 | 99.39 | 97.19 | 97.73 | 2,489,718 | -1.43(-1.44%) |
Mar 31, 2015 | 98.94 | 99.68 | 98.94 | 99.16 | 2,584,024 | +0.16(+0.16%) |
Mar 30, 2015 | 99.19 | 99.45 | 98.90 | 99.00 | 2,499,423 | +0.26(+0.27%) |
Mar 27, 2015 | 97.99 | 99.08 | 97.89 | 98.74 | 2,157,313 | +0.96(+0.98%) |
Mar 26, 2015 | 97.27 | 98.62 | 96.43 | 97.78 | 2,764,668 | -0.04(-0.04%) |
Mar 25, 2015 | 99.36 | 99.97 | 97.53 | 97.83 | 2,369,319 | -1.53(-1.54%) |
Mar 24, 2015 | 99.13 | 100.08 | 98.89 | 99.35 | 2,193,490 | +0.22(+0.22%) |
Mar 23, 2015 | 99.22 | 99.91 | 98.69 | 99.13 | 2,202,000 | +0.16(+0.16%) |
Mar 20, 2015 | 98.56 | 99.88 | 98.44 | 98.98 | 5,021,920 | +0.95(+0.97%) |
Mar 19, 2015 | 97.60 | 98.14 | 96.89 | 98.03 | 1,630,337 | +0.58(+0.60%) |
Mar 18, 2015 | 96.35 | 97.95 | 95.80 | 97.44 | 2,343,077 | +1.17(+1.21%) |
Mar 17, 2015 | 95.91 | 96.58 | 95.32 | 96.27 | 2,049,412 | +0.20(+0.21%) |
Mar 16, 2015 | 94.33 | 96.13 | 93.32 | 96.07 | 4,068,085 | +3.47(+3.75%) |
Mar 13, 2015 | 91.82 | 92.80 | 91.70 | 92.60 | 2,002,563 | +0.67(+0.73%) |
Mar 12, 2015 | 90.73 | 92.05 | 90.68 | 91.93 | 1,660,062 | +1.34(+1.48%) |
Mar 11, 2015 | 90.20 | 90.81 | 89.81 | 90.59 | 1,971,599 | +0.79(+0.88%) |
Mar 10, 2015 | 89.52 | 90.31 | 89.17 | 89.79 | 2,191,935 | -0.36(-0.40%) |
Mar 09, 2015 | 89.39 | 90.36 | 88.99 | 90.15 | 1,484,842 | +0.94(+1.06%) |
Mar 06, 2015 | 90.02 | 90.37 | 88.98 | 89.21 | 1,776,003 | -1.20(-1.33%) |
Mar 05, 2015 | 90.50 | 90.66 | 90.00 | 90.41 | 1,385,224 | +0.14(+0.15%) |
Mar 04, 2015 | 89.44 | 90.42 | 89.89 | 90.27 | 2,100,758 | +0.38(+0.43%) |
Mar 03, 2015 | 90.21 | 90.70 | 89.42 | 89.89 | 2,287,371 | -0.05(-0.06%) |
Mar 02, 2015 | 89.48 | 90.07 | 89.36 | 89.94 | 2,233,401 | +0.30(+0.33%) |
Feb 27, 2015 | 89.92 | 90.12 | 89.41 | 89.64 | 1,523,748 | -0.19(-0.21%) |
Feb 26, 2015 | 89.79 | 90.41 | 89.52 | 89.84 | 1,962,418 | -0.27(-0.30%) |
Feb 25, 2015 | 89.83 | 90.47 | 89.63 | 90.11 | 1,220,744 | +0.28(+0.31%) |
Feb 24, 2015 | 89.64 | 89.97 | 89.23 | 89.83 | 1,340,259 | +0.18(+0.20%) |
Feb 23, 2015 | 88.96 | 89.76 | 88.80 | 89.64 | 1,269,935 | +0.68(+0.76%) |
Feb 20, 2015 | 88.13 | 88.98 | 87.39 | 88.96 | 1,653,689 | +0.85(+0.96%) |
Feb 19, 2015 | 87.69 | 88.13 | 87.31 | 88.12 | 1,629,483 | +0.31(+0.35%) |
Feb 18, 2015 | 87.42 | 88.04 | 86.90 | 87.81 | 1,926,278 | +0.05(+0.06%) |
Feb 17, 2015 | 87.42 | 87.98 | 86.96 | 87.76 | 2,518,366 | +0.23(+0.26%) |
Feb 13, 2015 | 86.96 | 87.53 | 87.53 | 87.53 | 2,365,203 | +0.44(+0.51%) |
Feb 12, 2015 | 86.22 | 87.10 | 85.69 | 87.09 | 2,550,119 | +1.20(+1.40%) |
Feb 11, 2015 | 84.38 | 86.18 | 84.31 | 85.88 | 3,607,491 | +1.59(+1.89%) |
Feb 10, 2015 | 83.80 | 84.38 | 83.30 | 84.29 | 2,584,519 | +1.17(+1.41%) |
Feb 09, 2015 | 84.34 | 84.34 | 82.70 | 83.12 | 1,891,504 | -1.29(-1.53%) |
Feb 06, 2015 | 84.33 | 85.44 | 84.01 | 84.40 | 2,317,230 | +0.61(+0.73%) |
Feb 05, 2015 | 83.74 | 84.08 | 83.48 | 83.80 | 1,213,749 | +0.41(+0.49%) |
Feb 04, 2015 | 83.17 | 83.90 | 82.83 | 83.39 | 2,043,722 | +0.20(+0.24%) |
Feb 03, 2015 | 83.21 | 83.35 | 82.00 | 83.19 | 2,392,912 | +0.43(+0.51%) |