Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 90.15 | 90.43 | 89.45 | 89.57 | 741,470 | -0.93(-1.02%) |
Apr 29, 2015 | 90.07 | 91.01 | 89.43 | 90.50 | 669,069 | +0.23(+0.26%) |
Apr 28, 2015 | 89.92 | 90.35 | 89.38 | 90.27 | 739,114 | +0.26(+0.29%) |
Apr 27, 2015 | 89.87 | 90.23 | 89.44 | 90.01 | 747,581 | +0.11(+0.12%) |
Apr 24, 2015 | 89.83 | 90.40 | 88.70 | 89.90 | 854,206 | +0.10(+0.11%) |
Apr 23, 2015 | 90.78 | 92.54 | 89.07 | 89.80 | 1,626,377 | -0.13(-0.14%) |
Apr 22, 2015 | 89.89 | 91.08 | 89.28 | 89.92 | 1,522,190 | +0.03(+0.03%) |
Apr 21, 2015 | 89.44 | 90.17 | 88.92 | 89.90 | 1,064,890 | +0.50(+0.56%) |
Apr 20, 2015 | 90.13 | 90.76 | 89.29 | 89.40 | 1,034,084 | -0.13(-0.14%) |
Apr 17, 2015 | 90.43 | 91.07 | 89.30 | 89.53 | 954,566 | -1.25(-1.38%) |
Apr 16, 2015 | 91.67 | 91.80 | 90.78 | 90.78 | 849,744 | -0.96(-1.05%) |
Apr 15, 2015 | 91.90 | 92.45 | 91.25 | 91.74 | 959,091 | +0.28(+0.30%) |
Apr 14, 2015 | 91.68 | 91.77 | 91.19 | 91.46 | 425,205 | -0.22(-0.24%) |
Apr 13, 2015 | 92.19 | 92.33 | 91.64 | 91.68 | 327,754 | -0.46(-0.50%) |
Apr 10, 2015 | 92.55 | 93.02 | 91.89 | 92.15 | 504,330 | -0.07(-0.08%) |
Apr 09, 2015 | 91.83 | 92.57 | 91.83 | 92.22 | 522,025 | +0.39(+0.42%) |
Apr 08, 2015 | 91.90 | 92.59 | 91.18 | 91.83 | 412,392 | -0.08(-0.09%) |
Apr 07, 2015 | 92.00 | 92.60 | 91.80 | 91.92 | 308,254 | -0.03(-0.03%) |
Apr 06, 2015 | 91.10 | 92.39 | 91.10 | 91.94 | 399,658 | +0.71(+0.78%) |
Apr 02, 2015 | 90.70 | 91.23 | 91.23 | 91.23 | 371,448 | +0.28(+0.31%) |
Apr 01, 2015 | 91.73 | 91.73 | 90.44 | 90.95 | 634,426 | -0.61(-0.67%) |
Mar 31, 2015 | 90.67 | 91.56 | 90.39 | 91.56 | 664,104 | +0.01(+0.01%) |
Mar 30, 2015 | 91.73 | 91.83 | 90.95 | 91.55 | 553,370 | +0.68(+0.74%) |
Mar 27, 2015 | 89.78 | 90.98 | 89.30 | 90.88 | 505,703 | +0.96(+1.07%) |
Mar 26, 2015 | 88.75 | 90.37 | 88.43 | 89.92 | 619,366 | +1.12(+1.26%) |
Mar 25, 2015 | 89.97 | 90.46 | 88.76 | 88.79 | 401,958 | -0.95(-1.06%) |
Mar 24, 2015 | 90.30 | 90.76 | 89.54 | 89.75 | 314,222 | -0.67(-0.74%) |
Mar 23, 2015 | 90.01 | 91.21 | 90.01 | 90.42 | 589,777 | +0.28(+0.31%) |
Mar 20, 2015 | 89.37 | 90.22 | 88.85 | 90.14 | 654,282 | +1.19(+1.33%) |
Mar 19, 2015 | 89.59 | 89.59 | 88.32 | 88.95 | 257,131 | -0.79(-0.88%) |
Mar 18, 2015 | 88.27 | 90.36 | 87.98 | 89.74 | 520,427 | +1.01(+1.14%) |
Mar 17, 2015 | 88.28 | 88.93 | 87.96 | 88.73 | 552,468 | -0.24(-0.27%) |
Mar 16, 2015 | 88.67 | 89.08 | 87.95 | 88.97 | 641,914 | +0.29(+0.32%) |
Mar 13, 2015 | 89.60 | 89.82 | 88.13 | 88.68 | 665,491 | -1.24(-1.38%) |
Mar 12, 2015 | 89.86 | 90.09 | 88.97 | 89.92 | 722,314 | +0.78(+0.87%) |
Mar 11, 2015 | 90.02 | 90.53 | 88.99 | 89.15 | 448,325 | -0.86(-0.96%) |
Mar 10, 2015 | 90.70 | 90.73 | 89.91 | 90.01 | 376,739 | -1.29(-1.41%) |
Mar 09, 2015 | 90.54 | 91.96 | 90.35 | 91.30 | 393,083 | +0.67(+0.74%) |
Mar 06, 2015 | 91.40 | 92.06 | 90.09 | 90.63 | 559,122 | -1.20(-1.31%) |
Mar 05, 2015 | 92.10 | 92.79 | 91.49 | 91.83 | 467,063 | -0.02(-0.02%) |
Mar 04, 2015 | 91.93 | 92.05 | 91.37 | 91.85 | 310,442 | -0.26(-0.28%) |
Mar 03, 2015 | 92.41 | 92.85 | 91.65 | 92.11 | 299,821 | -0.76(-0.82%) |
Mar 02, 2015 | 91.82 | 93.36 | 91.37 | 92.87 | 669,613 | +1.05(+1.14%) |
Feb 27, 2015 | 92.07 | 92.81 | 91.73 | 91.82 | 248,007 | -0.50(-0.54%) |
Feb 26, 2015 | 92.40 | 93.01 | 91.88 | 92.32 | 316,849 | +0.03(+0.03%) |
Feb 25, 2015 | 92.67 | 93.30 | 91.70 | 92.30 | 822,898 | -0.35(-0.38%) |
Feb 24, 2015 | 93.51 | 93.81 | 92.55 | 92.65 | 303,128 | -0.69(-0.73%) |
Feb 23, 2015 | 92.61 | 93.33 | 92.14 | 93.33 | 508,560 | +0.39(+0.42%) |
Feb 20, 2015 | 92.25 | 93.00 | 91.35 | 92.94 | 517,446 | +0.63(+0.68%) |
Feb 19, 2015 | 91.93 | 92.80 | 91.93 | 92.31 | 485,752 | -0.31(-0.34%) |
Feb 18, 2015 | 93.01 | 93.05 | 92.09 | 92.63 | 627,719 | -0.74(-0.79%) |
Feb 17, 2015 | 94.00 | 94.45 | 93.32 | 93.37 | 746,831 | -0.73(-0.78%) |
Feb 13, 2015 | 92.80 | 94.10 | 94.10 | 94.10 | 908,536 | +1.57(+1.69%) |
Feb 12, 2015 | 92.71 | 93.85 | 92.30 | 92.54 | 815,304 | +0.57(+0.62%) |
Feb 11, 2015 | 91.47 | 92.14 | 90.05 | 91.96 | 836,802 | +0.81(+0.89%) |
Feb 10, 2015 | 91.41 | 91.93 | 90.14 | 91.15 | 1,219,964 | +0.19(+0.20%) |
Feb 09, 2015 | 92.81 | 93.18 | 90.85 | 90.96 | 1,026,678 | -1.85(-2.00%) |
Feb 06, 2015 | 94.78 | 95.19 | 92.05 | 92.81 | 2,128,430 | -1.94(-2.05%) |
Feb 05, 2015 | 92.15 | 97.15 | 91.23 | 94.76 | 4,104,603 | +10.38(+12.30%) |
Feb 04, 2015 | 83.41 | 84.47 | 82.79 | 84.38 | 1,105,962 | +0.47(+0.56%) |
Feb 03, 2015 | 81.77 | 84.23 | 81.77 | 83.91 | 830,212 | +2.53(+3.11%) |