Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 87.38 | 87.90 | 85.82 | 86.11 | 11,233,074 | -1.39(-1.59%) |
Apr 29, 2015 | 88.68 | 88.79 | 86.99 | 87.50 | 8,993,467 | -1.51(-1.69%) |
Apr 28, 2015 | 89.26 | 89.96 | 88.58 | 89.01 | 7,135,366 | -0.65(-0.73%) |
Apr 27, 2015 | 91.80 | 91.85 | 89.57 | 89.66 | 6,979,468 | -1.86(-2.03%) |
Apr 24, 2015 | 91.66 | 91.79 | 90.87 | 91.52 | 3,576,968 | -0.21(-0.23%) |
Apr 23, 2015 | 90.75 | 92.17 | 90.60 | 91.73 | 4,901,578 | +0.78(+0.86%) |
Apr 22, 2015 | 91.12 | 91.20 | 90.30 | 90.95 | 5,050,846 | -0.14(-0.16%) |
Apr 21, 2015 | 91.36 | 91.74 | 90.55 | 91.09 | 4,845,090 | +0.25(+0.27%) |
Apr 20, 2015 | 90.95 | 91.51 | 90.70 | 90.84 | 5,463,052 | +0.61(+0.68%) |
Apr 17, 2015 | 90.88 | 91.04 | 89.96 | 90.23 | 7,758,933 | -1.02(-1.12%) |
Apr 16, 2015 | 91.23 | 91.75 | 90.97 | 91.25 | 4,985,693 | -0.06(-0.07%) |
Apr 15, 2015 | 92.23 | 92.73 | 91.26 | 91.32 | 5,231,498 | -0.48(-0.53%) |
Apr 14, 2015 | 91.92 | 92.55 | 91.04 | 91.80 | 5,059,504 | -0.31(-0.34%) |
Apr 13, 2015 | 92.53 | 92.91 | 92.04 | 92.11 | 3,704,601 | -0.64(-0.69%) |
Apr 10, 2015 | 92.14 | 93.09 | 92.10 | 92.76 | 4,544,701 | +0.54(+0.58%) |
Apr 09, 2015 | 92.93 | 93.57 | 91.87 | 92.22 | 5,806,801 | -0.82(-0.88%) |
Apr 08, 2015 | 91.74 | 93.22 | 91.62 | 93.04 | 4,663,247 | +1.04(+1.13%) |
Apr 07, 2015 | 92.43 | 93.20 | 91.94 | 92.00 | 3,962,454 | -0.52(-0.57%) |
Apr 06, 2015 | 91.32 | 93.01 | 91.28 | 92.52 | 4,037,791 | +0.33(+0.36%) |
Apr 02, 2015 | 90.64 | 92.19 | 92.19 | 92.19 | 5,050,030 | +1.13(+1.25%) |
Apr 01, 2015 | 91.66 | 91.76 | 90.50 | 91.06 | 5,885,825 | -0.39(-0.42%) |
Mar 31, 2015 | 91.52 | 92.86 | 91.40 | 91.45 | 5,129,379 | -0.82(-0.89%) |
Mar 30, 2015 | 92.53 | 93.41 | 92.19 | 92.27 | 4,926,631 | +0.62(+0.68%) |
Mar 27, 2015 | 90.21 | 91.94 | 90.15 | 91.65 | 4,819,597 | +1.20(+1.33%) |
Mar 26, 2015 | 91.24 | 91.30 | 89.83 | 90.45 | 6,720,654 | -1.05(-1.15%) |
Mar 25, 2015 | 93.34 | 93.86 | 91.47 | 91.50 | 5,870,479 | -1.99(-2.13%) |
Mar 24, 2015 | 93.53 | 94.84 | 93.40 | 93.49 | 5,002,653 | +0.06(+0.07%) |
Mar 23, 2015 | 94.21 | 94.78 | 93.43 | 93.43 | 5,087,796 | -1.14(-1.21%) |
Mar 20, 2015 | 93.01 | 94.97 | 92.83 | 94.57 | 10,493,124 | +1.88(+2.02%) |
Mar 19, 2015 | 93.54 | 93.72 | 92.62 | 92.69 | 4,404,954 | -0.74(-0.79%) |
Mar 18, 2015 | 92.89 | 93.71 | 91.20 | 93.43 | 5,930,420 | +0.40(+0.43%) |
Mar 17, 2015 | 92.93 | 93.43 | 92.68 | 93.03 | 4,616,613 | -0.74(-0.79%) |
Mar 16, 2015 | 92.83 | 93.86 | 92.82 | 93.77 | 5,988,667 | +1.35(+1.46%) |
Mar 13, 2015 | 93.36 | 93.62 | 91.76 | 92.42 | 5,748,383 | -1.03(-1.10%) |
Mar 12, 2015 | 91.64 | 93.74 | 91.57 | 93.45 | 7,133,645 | +2.44(+2.68%) |
Mar 11, 2015 | 90.70 | 91.60 | 90.48 | 91.01 | 5,412,416 | +0.41(+0.45%) |
Mar 10, 2015 | 91.64 | 92.03 | 90.60 | 90.60 | 7,062,851 | -1.69(-1.83%) |
Mar 09, 2015 | 91.59 | 92.47 | 91.59 | 92.29 | 6,682,454 | +0.64(+0.70%) |
Mar 06, 2015 | 92.86 | 92.86 | 91.29 | 91.65 | 6,455,141 | -1.17(-1.26%) |
Mar 05, 2015 | 92.27 | 92.97 | 92.14 | 92.82 | 5,106,210 | +0.92(+1.00%) |
Mar 04, 2015 | 92.40 | 92.47 | 91.49 | 91.90 | 4,743,571 | -1.05(-1.13%) |
Mar 03, 2015 | 92.98 | 92.99 | 91.93 | 92.95 | 4,726,281 | -0.04(-0.04%) |
Mar 02, 2015 | 91.98 | 93.74 | 91.98 | 92.99 | 7,457,525 | +1.10(+1.19%) |
Feb 27, 2015 | 92.24 | 92.63 | 91.73 | 91.89 | 7,158,694 | -0.50(-0.55%) |
Feb 26, 2015 | 92.89 | 93.23 | 92.25 | 92.39 | 7,054,978 | -0.74(-0.80%) |
Feb 25, 2015 | 93.97 | 93.97 | 92.77 | 93.14 | 9,150,739 | -0.35(-0.38%) |
Feb 24, 2015 | 94.09 | 94.43 | 92.25 | 93.49 | 15,949,088 | +3.58(+3.98%) |
Feb 23, 2015 | 90.48 | 90.62 | 89.53 | 89.91 | 7,020,158 | +0.03(+0.04%) |
Feb 20, 2015 | 88.74 | 89.89 | 88.13 | 89.88 | 9,086,162 | +1.04(+1.17%) |
Feb 19, 2015 | 89.70 | 90.05 | 88.59 | 88.84 | 7,380,957 | -0.84(-0.94%) |
Feb 18, 2015 | 89.37 | 89.82 | 88.89 | 89.68 | 4,659,892 | -0.01(-0.01%) |
Feb 17, 2015 | 89.44 | 89.87 | 88.58 | 89.69 | 7,529,641 | +0.09(+0.10%) |
Feb 13, 2015 | 89.70 | 89.60 | 89.60 | 89.60 | 6,366,995 | -0.22(-0.24%) |
Feb 12, 2015 | 88.74 | 89.85 | 88.25 | 89.82 | 5,733,929 | +1.48(+1.68%) |
Feb 11, 2015 | 88.57 | 88.73 | 87.93 | 88.33 | 5,686,603 | -0.29(-0.33%) |
Feb 10, 2015 | 87.12 | 88.77 | 87.01 | 88.62 | 6,562,633 | +1.87(+2.15%) |
Feb 09, 2015 | 87.19 | 87.65 | 86.52 | 86.76 | 5,299,404 | -0.56(-0.64%) |
Feb 06, 2015 | 87.51 | 87.88 | 86.85 | 87.32 | 5,274,396 | +0.04(+0.05%) |
Feb 05, 2015 | 87.27 | 87.56 | 86.61 | 87.28 | 5,584,266 | +0.46(+0.53%) |
Feb 04, 2015 | 85.76 | 87.29 | 85.48 | 86.81 | 8,448,380 | +0.94(+1.09%) |
Feb 03, 2015 | 83.99 | 85.94 | 83.93 | 85.88 | 7,454,963 | +2.25(+2.69%) |