Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 100.60 | 100.77 | 98.78 | 99.47 | 1,667,502 | -0.91(-0.90%) |
Apr 29, 2015 | 102.41 | 102.81 | 99.35 | 100.37 | 1,521,870 | -2.34(-2.28%) |
Apr 28, 2015 | 104.31 | 104.75 | 100.05 | 102.71 | 3,465,015 | -1.79(-1.71%) |
Apr 27, 2015 | 106.49 | 107.59 | 104.10 | 104.50 | 2,047,927 | -1.10(-1.04%) |
Apr 24, 2015 | 105.06 | 106.49 | 104.12 | 105.60 | 1,357,825 | +0.46(+0.44%) |
Apr 23, 2015 | 105.03 | 105.44 | 104.56 | 105.14 | 3,282,573 | +0.10(+0.10%) |
Apr 22, 2015 | 104.93 | 105.48 | 104.02 | 105.04 | 1,418,110 | +0.29(+0.28%) |
Apr 21, 2015 | 104.65 | 105.14 | 104.42 | 104.75 | 583,141 | +0.47(+0.45%) |
Apr 20, 2015 | 104.03 | 104.36 | 103.52 | 104.28 | 443,838 | +0.78(+0.76%) |
Apr 17, 2015 | 103.85 | 104.25 | 103.02 | 103.50 | 600,699 | -0.90(-0.86%) |
Apr 16, 2015 | 104.16 | 104.52 | 103.59 | 104.40 | 447,993 | +0.08(+0.07%) |
Apr 15, 2015 | 103.57 | 105.33 | 103.57 | 104.33 | 945,188 | +0.77(+0.75%) |
Apr 14, 2015 | 103.88 | 104.11 | 103.30 | 103.55 | 623,335 | -0.59(-0.57%) |
Apr 13, 2015 | 104.60 | 105.13 | 104.04 | 104.14 | 439,099 | -0.74(-0.71%) |
Apr 10, 2015 | 104.88 | 105.06 | 104.34 | 104.88 | 529,771 | +0.00(+0.00%) |
Apr 09, 2015 | 104.47 | 105.13 | 103.83 | 104.88 | 540,721 | +0.39(+0.37%) |
Apr 08, 2015 | 103.59 | 104.67 | 103.18 | 104.49 | 790,702 | +0.86(+0.83%) |
Apr 07, 2015 | 104.56 | 104.98 | 103.58 | 103.63 | 733,256 | -1.06(-1.01%) |
Apr 06, 2015 | 103.35 | 105.22 | 102.74 | 104.68 | 1,054,335 | +0.52(+0.49%) |
Apr 02, 2015 | 105.03 | 104.17 | 104.17 | 104.17 | 954,641 | -0.56(-0.53%) |
Apr 01, 2015 | 104.72 | 104.72 | 103.76 | 104.72 | 1,035,444 | -0.17(-0.17%) |
Mar 31, 2015 | 108.02 | 109.14 | 104.65 | 104.90 | 1,371,068 | -0.99(-0.93%) |
Mar 30, 2015 | 105.80 | 106.36 | 105.22 | 105.89 | 704,905 | +0.11(+0.10%) |
Mar 27, 2015 | 105.35 | 105.95 | 104.97 | 105.78 | 1,240,894 | +1.12(+1.07%) |
Mar 26, 2015 | 104.59 | 104.94 | 103.31 | 104.66 | 1,507,494 | -0.91(-0.86%) |
Mar 25, 2015 | 106.64 | 107.69 | 105.39 | 105.56 | 1,497,012 | -1.01(-0.94%) |
Mar 24, 2015 | 106.70 | 108.28 | 106.49 | 106.57 | 1,382,911 | -0.07(-0.06%) |
Mar 23, 2015 | 105.67 | 107.01 | 105.12 | 106.64 | 971,472 | +1.15(+1.09%) |
Mar 20, 2015 | 105.92 | 105.92 | 104.62 | 105.49 | 1,478,147 | +0.45(+0.43%) |
Mar 19, 2015 | 105.19 | 105.56 | 104.64 | 105.04 | 702,428 | -0.46(-0.43%) |
Mar 18, 2015 | 104.22 | 106.04 | 103.97 | 105.50 | 976,722 | +1.28(+1.23%) |
Mar 17, 2015 | 104.08 | 104.31 | 103.57 | 104.22 | 957,537 | -0.33(-0.32%) |
Mar 16, 2015 | 103.65 | 105.05 | 103.49 | 104.55 | 1,025,437 | +1.61(+1.57%) |
Mar 13, 2015 | 103.01 | 103.63 | 102.40 | 102.94 | 729,503 | -0.46(-0.44%) |
Mar 12, 2015 | 101.85 | 103.39 | 101.51 | 103.39 | 865,691 | +2.53(+2.51%) |
Mar 11, 2015 | 100.97 | 101.93 | 100.70 | 100.86 | 812,999 | -0.07(-0.07%) |
Mar 10, 2015 | 99.92 | 101.48 | 99.91 | 100.93 | 1,041,334 | +0.12(+0.12%) |
Mar 09, 2015 | 101.51 | 101.67 | 100.44 | 100.81 | 1,116,197 | -0.44(-0.44%) |
Mar 06, 2015 | 101.91 | 102.22 | 100.64 | 101.25 | 1,571,727 | -1.31(-1.28%) |
Mar 05, 2015 | 103.46 | 103.53 | 102.33 | 102.56 | 1,004,894 | -0.52(-0.50%) |
Mar 04, 2015 | 102.49 | 104.07 | 102.21 | 103.08 | 1,326,312 | +0.03(+0.03%) |
Mar 03, 2015 | 102.95 | 103.35 | 101.94 | 103.04 | 1,363,936 | +0.42(+0.41%) |
Mar 02, 2015 | 102.35 | 103.73 | 102.13 | 102.63 | 998,198 | +0.28(+0.27%) |
Feb 27, 2015 | 103.56 | 103.56 | 102.21 | 102.35 | 1,702,342 | -1.23(-1.19%) |
Feb 26, 2015 | 102.54 | 103.63 | 101.85 | 103.58 | 1,971,684 | +1.76(+1.72%) |
Feb 25, 2015 | 101.79 | 101.88 | 100.59 | 101.83 | 1,475,088 | +0.16(+0.16%) |
Feb 24, 2015 | 102.79 | 103.25 | 101.10 | 101.67 | 1,857,601 | -0.57(-0.56%) |
Feb 23, 2015 | 102.87 | 103.63 | 101.71 | 102.25 | 2,919,706 | +1.51(+1.50%) |
Feb 20, 2015 | 100.84 | 102.33 | 98.16 | 100.73 | 3,624,484 | +3.28(+3.36%) |
Feb 19, 2015 | 96.33 | 97.55 | 96.12 | 97.45 | 1,814,003 | +0.12(+0.12%) |
Feb 18, 2015 | 97.38 | 98.04 | 96.90 | 97.34 | 5,835,521 | -0.22(-0.22%) |
Feb 17, 2015 | 96.41 | 97.78 | 96.41 | 97.55 | 940,741 | +0.30(+0.31%) |
Feb 13, 2015 | 97.16 | 97.25 | 97.25 | 97.25 | 1,137,948 | +0.05(+0.05%) |
Feb 12, 2015 | 97.10 | 97.42 | 96.24 | 97.20 | 1,042,761 | +0.09(+0.09%) |
Feb 11, 2015 | 95.62 | 97.24 | 95.62 | 97.11 | 1,164,332 | +1.11(+1.16%) |
Feb 10, 2015 | 94.89 | 96.13 | 94.73 | 96.00 | 974,312 | +1.47(+1.56%) |
Feb 09, 2015 | 95.58 | 95.86 | 94.02 | 94.52 | 1,424,806 | -1.27(-1.33%) |
Feb 06, 2015 | 96.28 | 96.86 | 95.44 | 95.80 | 811,262 | -0.72(-0.74%) |
Feb 05, 2015 | 97.69 | 97.69 | 96.11 | 96.51 | 1,409,200 | -0.87(-0.89%) |
Feb 04, 2015 | 96.98 | 97.69 | 96.33 | 97.38 | 1,972,381 | +0.13(+0.14%) |
Feb 03, 2015 | 96.06 | 97.28 | 95.59 | 97.24 | 1,512,624 | +1.16(+1.20%) |