Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 94.94 | 95.51 | 94.30 | 94.55 | 603,316 | -0.64(-0.67%) |
Apr 29, 2015 | 95.59 | 96.05 | 94.58 | 95.19 | 397,315 | -0.82(-0.86%) |
Apr 28, 2015 | 95.42 | 96.45 | 94.77 | 96.01 | 411,157 | +0.30(+0.32%) |
Apr 27, 2015 | 96.50 | 97.50 | 95.61 | 95.71 | 527,624 | -0.66(-0.69%) |
Apr 24, 2015 | 96.05 | 96.55 | 95.10 | 96.37 | 440,377 | +0.67(+0.70%) |
Apr 23, 2015 | 95.97 | 96.21 | 95.14 | 95.70 | 596,391 | -0.40(-0.42%) |
Apr 22, 2015 | 93.97 | 96.32 | 93.73 | 96.10 | 859,515 | +1.86(+1.98%) |
Apr 21, 2015 | 94.99 | 95.76 | 93.64 | 94.23 | 1,049,529 | -0.99(-1.04%) |
Apr 20, 2015 | 96.37 | 98.21 | 94.71 | 95.22 | 1,715,444 | -4.17(-4.19%) |
Apr 17, 2015 | 100.77 | 100.77 | 98.92 | 99.39 | 592,055 | -0.99(-0.99%) |
Apr 16, 2015 | 101.00 | 101.56 | 100.24 | 100.38 | 559,609 | -0.96(-0.95%) |
Apr 15, 2015 | 99.83 | 101.79 | 99.83 | 101.35 | 1,126,662 | +1.85(+1.86%) |
Apr 14, 2015 | 98.64 | 99.61 | 97.93 | 99.50 | 361,632 | +1.16(+1.18%) |
Apr 13, 2015 | 99.33 | 99.71 | 98.02 | 98.34 | 477,756 | -0.88(-0.89%) |
Apr 10, 2015 | 99.22 | 99.67 | 97.86 | 99.22 | 443,404 | -0.18(-0.18%) |
Apr 09, 2015 | 99.95 | 100.41 | 99.03 | 99.40 | 269,785 | -0.68(-0.68%) |
Apr 08, 2015 | 99.32 | 100.14 | 99.09 | 100.08 | 293,391 | +0.69(+0.69%) |
Apr 07, 2015 | 99.95 | 100.66 | 99.30 | 99.39 | 322,637 | -0.63(-0.62%) |
Apr 06, 2015 | 99.79 | 100.80 | 99.65 | 100.02 | 456,731 | +0.03(+0.03%) |
Apr 02, 2015 | 99.70 | 99.99 | 99.99 | 99.99 | 321,308 | +0.11(+0.11%) |
Apr 01, 2015 | 99.48 | 100.36 | 98.92 | 99.88 | 442,308 | +0.22(+0.22%) |
Mar 31, 2015 | 98.95 | 100.13 | 98.87 | 99.66 | 379,952 | +0.29(+0.29%) |
Mar 30, 2015 | 99.40 | 99.91 | 99.28 | 99.37 | 299,894 | +0.76(+0.77%) |
Mar 27, 2015 | 97.62 | 98.74 | 97.15 | 98.62 | 362,024 | +0.94(+0.96%) |
Mar 26, 2015 | 97.11 | 98.05 | 96.61 | 97.68 | 389,826 | +0.51(+0.52%) |
Mar 25, 2015 | 97.89 | 98.27 | 97.16 | 97.17 | 589,539 | -0.68(-0.69%) |
Mar 24, 2015 | 97.64 | 98.71 | 97.36 | 97.85 | 436,190 | +0.01(+0.01%) |
Mar 23, 2015 | 98.74 | 98.90 | 97.34 | 97.84 | 417,298 | +0.16(+0.16%) |
Mar 20, 2015 | 97.74 | 98.03 | 97.24 | 97.68 | 677,267 | +0.28(+0.28%) |
Mar 19, 2015 | 96.85 | 97.69 | 96.65 | 97.40 | 253,527 | +0.20(+0.21%) |
Mar 18, 2015 | 95.81 | 97.63 | 95.26 | 97.20 | 395,815 | +1.01(+1.05%) |
Mar 17, 2015 | 95.65 | 96.55 | 95.37 | 96.18 | 410,868 | -0.28(-0.29%) |
Mar 16, 2015 | 95.61 | 97.05 | 95.35 | 96.46 | 417,803 | +0.48(+0.50%) |
Mar 13, 2015 | 96.51 | 96.51 | 95.36 | 95.98 | 483,510 | -0.75(-0.77%) |
Mar 12, 2015 | 96.42 | 97.33 | 96.33 | 96.73 | 237,117 | +0.61(+0.64%) |
Mar 11, 2015 | 95.54 | 96.26 | 94.99 | 96.11 | 477,605 | +0.78(+0.82%) |
Mar 10, 2015 | 94.57 | 95.73 | 94.14 | 95.33 | 423,154 | +0.13(+0.14%) |
Mar 09, 2015 | 94.98 | 95.60 | 94.81 | 95.20 | 323,624 | +0.33(+0.35%) |
Mar 06, 2015 | 95.35 | 95.42 | 94.47 | 94.87 | 379,530 | -0.69(-0.72%) |
Mar 05, 2015 | 95.63 | 96.04 | 95.07 | 95.55 | 409,578 | +0.10(+0.10%) |
Mar 04, 2015 | 95.13 | 95.76 | 94.65 | 95.45 | 412,993 | +0.17(+0.18%) |
Mar 03, 2015 | 95.14 | 95.72 | 94.76 | 95.28 | 402,598 | -0.11(-0.11%) |
Mar 02, 2015 | 92.78 | 95.81 | 92.58 | 95.39 | 863,353 | +2.62(+2.82%) |
Feb 27, 2015 | 92.71 | 93.27 | 92.53 | 92.78 | 947,144 | -0.02(-0.02%) |
Feb 26, 2015 | 93.17 | 93.34 | 92.17 | 92.79 | 354,299 | -0.37(-0.40%) |
Feb 25, 2015 | 93.97 | 94.12 | 92.71 | 93.17 | 411,892 | -0.99(-1.05%) |
Feb 24, 2015 | 94.72 | 94.83 | 93.82 | 94.15 | 409,569 | -0.53(-0.55%) |
Feb 23, 2015 | 94.67 | 94.96 | 94.01 | 94.68 | 387,616 | -0.18(-0.19%) |
Feb 20, 2015 | 93.67 | 95.10 | 93.02 | 94.86 | 422,114 | +1.11(+1.19%) |
Feb 19, 2015 | 93.33 | 94.15 | 92.94 | 93.75 | 344,831 | -0.03(-0.03%) |
Feb 18, 2015 | 92.77 | 93.77 | 92.77 | 93.77 | 284,883 | +0.54(+0.58%) |
Feb 17, 2015 | 92.70 | 93.69 | 92.48 | 93.23 | 305,277 | +0.44(+0.48%) |
Feb 13, 2015 | 92.06 | 92.78 | 92.78 | 92.78 | 405,799 | +0.78(+0.85%) |
Feb 12, 2015 | 90.95 | 92.65 | 90.95 | 92.00 | 503,886 | +1.40(+1.54%) |
Feb 11, 2015 | 90.42 | 90.87 | 90.08 | 90.60 | 319,157 | +0.17(+0.19%) |
Feb 10, 2015 | 89.87 | 90.76 | 89.47 | 90.44 | 291,996 | +0.86(+0.96%) |
Feb 09, 2015 | 89.74 | 90.59 | 89.39 | 89.57 | 301,076 | -0.47(-0.52%) |
Feb 06, 2015 | 90.04 | 90.66 | 89.75 | 90.04 | 389,258 | +0.17(+0.19%) |
Feb 05, 2015 | 90.02 | 90.74 | 89.50 | 89.87 | 384,332 | -0.04(-0.04%) |
Feb 04, 2015 | 89.93 | 90.59 | 89.30 | 89.91 | 560,586 | -0.03(-0.03%) |
Feb 03, 2015 | 89.60 | 90.23 | 89.50 | 89.94 | 479,146 | +0.63(+0.71%) |