Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 100.98 | 101.57 | 100.52 | 101.30 | 2,040,351 | -0.27(-0.27%) |
Apr 29, 2015 | 100.16 | 102.57 | 99.32 | 101.57 | 2,649,322 | -0.51(-0.50%) |
Apr 28, 2015 | 101.00 | 102.52 | 99.32 | 102.08 | 4,935,791 | -3.91(-3.69%) |
Apr 27, 2015 | 104.16 | 106.07 | 104.03 | 105.99 | 2,053,264 | +2.04(+1.96%) |
Apr 24, 2015 | 104.46 | 104.60 | 103.50 | 103.96 | 985,422 | -0.80(-0.76%) |
Apr 23, 2015 | 104.86 | 105.39 | 103.89 | 104.75 | 1,374,954 | -0.03(-0.03%) |
Apr 22, 2015 | 103.67 | 104.87 | 102.85 | 104.79 | 1,717,346 | +1.13(+1.09%) |
Apr 21, 2015 | 104.21 | 104.47 | 103.08 | 103.66 | 1,155,139 | -0.59(-0.56%) |
Apr 20, 2015 | 103.89 | 104.75 | 103.58 | 104.25 | 1,532,667 | +1.15(+1.12%) |
Apr 17, 2015 | 103.75 | 103.75 | 102.97 | 103.09 | 2,177,190 | -1.57(-1.50%) |
Apr 16, 2015 | 104.30 | 104.98 | 103.79 | 104.66 | 1,707,442 | -0.15(-0.15%) |
Apr 15, 2015 | 103.15 | 105.11 | 103.15 | 104.81 | 1,308,707 | +1.97(+1.91%) |
Apr 14, 2015 | 102.22 | 103.16 | 101.64 | 102.85 | 1,054,745 | +0.58(+0.57%) |
Apr 13, 2015 | 102.27 | 102.80 | 101.65 | 102.27 | 737,931 | -0.03(-0.03%) |
Apr 10, 2015 | 101.76 | 102.55 | 100.84 | 102.29 | 934,324 | +0.64(+0.63%) |
Apr 09, 2015 | 101.45 | 101.98 | 100.25 | 101.65 | 1,127,166 | +0.05(+0.05%) |
Apr 08, 2015 | 101.20 | 101.84 | 100.26 | 101.60 | 1,529,568 | -0.20(-0.19%) |
Apr 07, 2015 | 102.88 | 103.12 | 101.67 | 101.79 | 1,053,223 | -1.29(-1.25%) |
Apr 06, 2015 | 99.76 | 104.01 | 99.68 | 103.08 | 1,701,199 | +2.94(+2.93%) |
Apr 02, 2015 | 100.40 | 100.15 | 100.15 | 100.15 | 1,242,840 | -0.35(-0.35%) |
Apr 01, 2015 | 100.51 | 101.43 | 99.22 | 100.50 | 1,256,718 | -0.31(-0.31%) |
Mar 31, 2015 | 100.73 | 101.11 | 99.72 | 100.81 | 1,341,825 | -0.45(-0.44%) |
Mar 30, 2015 | 101.07 | 101.61 | 100.57 | 101.26 | 1,186,307 | +0.98(+0.98%) |
Mar 27, 2015 | 100.16 | 100.34 | 99.26 | 100.27 | 857,729 | +0.67(+0.67%) |
Mar 26, 2015 | 98.75 | 99.98 | 98.39 | 99.60 | 1,539,867 | +0.31(+0.32%) |
Mar 25, 2015 | 101.80 | 102.22 | 99.22 | 99.29 | 1,848,487 | -2.16(-2.12%) |
Mar 24, 2015 | 101.09 | 101.89 | 100.37 | 101.44 | 1,203,870 | +0.42(+0.41%) |
Mar 23, 2015 | 102.56 | 102.57 | 100.78 | 101.03 | 1,507,775 | -0.97(-0.95%) |
Mar 20, 2015 | 101.62 | 102.69 | 101.14 | 102.00 | 2,993,059 | +0.52(+0.51%) |
Mar 19, 2015 | 102.50 | 102.63 | 100.86 | 101.48 | 1,065,516 | -1.76(-1.70%) |
Mar 18, 2015 | 100.85 | 103.41 | 99.71 | 103.24 | 1,965,781 | +1.88(+1.85%) |
Mar 17, 2015 | 101.00 | 101.44 | 100.11 | 101.36 | 1,342,629 | -0.52(-0.51%) |
Mar 16, 2015 | 100.35 | 101.96 | 100.15 | 101.88 | 1,260,467 | +1.97(+1.97%) |
Mar 13, 2015 | 100.16 | 100.16 | 99.19 | 99.91 | 1,479,648 | -0.59(-0.58%) |
Mar 12, 2015 | 100.38 | 100.68 | 99.20 | 100.50 | 1,598,855 | +0.65(+0.65%) |
Mar 11, 2015 | 99.54 | 100.03 | 98.33 | 99.84 | 1,963,997 | +0.67(+0.68%) |
Mar 10, 2015 | 99.26 | 99.82 | 98.62 | 99.17 | 1,220,431 | -1.32(-1.32%) |
Mar 09, 2015 | 100.27 | 100.62 | 99.73 | 100.50 | 2,152,606 | +0.12(+0.12%) |
Mar 06, 2015 | 102.48 | 102.87 | 100.08 | 100.38 | 2,435,378 | -3.35(-3.23%) |
Mar 05, 2015 | 103.28 | 103.74 | 102.40 | 103.73 | 1,300,407 | +0.63(+0.61%) |
Mar 04, 2015 | 104.03 | 104.70 | 102.39 | 103.10 | 1,556,210 | -1.60(-1.53%) |
Mar 03, 2015 | 105.81 | 106.89 | 104.37 | 104.70 | 998,344 | -0.34(-0.32%) |
Mar 02, 2015 | 104.13 | 105.43 | 103.21 | 105.04 | 1,447,779 | +0.92(+0.88%) |
Feb 27, 2015 | 104.32 | 104.78 | 102.75 | 104.13 | 1,549,416 | -0.44(-0.42%) |
Feb 26, 2015 | 104.64 | 105.16 | 104.00 | 104.57 | 1,196,614 | -0.20(-0.19%) |
Feb 25, 2015 | 104.52 | 105.20 | 103.96 | 104.76 | 878,090 | -0.08(-0.07%) |
Feb 24, 2015 | 104.16 | 105.14 | 104.08 | 104.84 | 1,533,243 | +0.33(+0.32%) |
Feb 23, 2015 | 104.72 | 104.97 | 103.73 | 104.51 | 804,124 | -0.47(-0.44%) |
Feb 20, 2015 | 104.29 | 105.05 | 103.47 | 104.98 | 1,089,594 | +0.37(+0.36%) |
Feb 19, 2015 | 103.59 | 104.71 | 103.37 | 104.60 | 1,069,500 | +0.34(+0.33%) |
Feb 18, 2015 | 104.47 | 104.98 | 103.69 | 104.26 | 1,019,188 | -0.30(-0.28%) |
Feb 17, 2015 | 105.21 | 105.50 | 103.83 | 104.56 | 915,955 | -0.73(-0.69%) |
Feb 13, 2015 | 103.64 | 105.29 | 105.29 | 105.29 | 1,563,684 | +1.89(+1.83%) |
Feb 12, 2015 | 102.86 | 103.70 | 102.46 | 103.40 | 1,261,477 | +1.24(+1.21%) |
Feb 11, 2015 | 102.86 | 103.02 | 101.00 | 102.16 | 1,649,157 | -0.80(-0.78%) |
Feb 10, 2015 | 103.15 | 103.22 | 101.80 | 102.96 | 1,533,295 | +0.40(+0.39%) |
Feb 09, 2015 | 101.97 | 103.13 | 101.61 | 102.56 | 1,494,829 | +0.22(+0.22%) |
Feb 06, 2015 | 101.90 | 102.85 | 101.73 | 102.34 | 1,859,320 | +0.75(+0.74%) |
Feb 05, 2015 | 101.31 | 102.32 | 100.66 | 101.59 | 997,348 | +0.51(+0.51%) |
Feb 04, 2015 | 101.94 | 102.19 | 100.58 | 101.08 | 1,296,867 | -1.29(-1.26%) |
Feb 03, 2015 | 101.76 | 102.49 | 101.45 | 102.37 | 1,296,346 | +1.36(+1.35%) |