Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 87.34 | 87.77 | 86.90 | 87.05 | 801,228 | -0.44(-0.50%) |
Apr 29, 2015 | 88.36 | 88.52 | 87.13 | 87.49 | 495,440 | -1.41(-1.59%) |
Apr 28, 2015 | 88.45 | 89.07 | 88.39 | 88.91 | 1,027,640 | -0.07(-0.08%) |
Apr 27, 2015 | 88.96 | 89.39 | 88.44 | 88.98 | 545,296 | +0.09(+0.10%) |
Apr 24, 2015 | 88.83 | 89.36 | 88.69 | 88.89 | 482,405 | +0.57(+0.65%) |
Apr 23, 2015 | 87.74 | 88.48 | 87.58 | 88.32 | 433,610 | +0.22(+0.25%) |
Apr 22, 2015 | 87.74 | 88.31 | 87.24 | 88.10 | 477,403 | +0.02(+0.02%) |
Apr 21, 2015 | 87.93 | 88.29 | 87.76 | 88.08 | 453,623 | +0.66(+0.75%) |
Apr 20, 2015 | 87.47 | 87.92 | 87.30 | 87.42 | 558,519 | -0.94(-1.06%) |
Apr 17, 2015 | 88.29 | 88.68 | 87.77 | 88.36 | 487,227 | -0.71(-0.79%) |
Apr 16, 2015 | 89.45 | 89.50 | 88.64 | 89.07 | 813,272 | -2.59(-2.82%) |
Apr 15, 2015 | 91.36 | 91.88 | 91.05 | 91.66 | 791,003 | +1.78(+1.98%) |
Apr 14, 2015 | 89.58 | 90.00 | 89.19 | 89.88 | 627,408 | +0.94(+1.06%) |
Apr 13, 2015 | 89.39 | 89.72 | 88.91 | 88.94 | 423,235 | -0.30(-0.33%) |
Apr 10, 2015 | 88.51 | 89.34 | 88.40 | 89.23 | 373,044 | +0.23(+0.26%) |
Apr 09, 2015 | 89.72 | 89.75 | 88.63 | 89.01 | 446,747 | -0.32(-0.36%) |
Apr 08, 2015 | 90.00 | 90.18 | 88.99 | 89.33 | 364,218 | -0.27(-0.30%) |
Apr 07, 2015 | 90.11 | 90.66 | 89.60 | 89.60 | 515,807 | +0.80(+0.90%) |
Apr 06, 2015 | 88.33 | 89.24 | 88.28 | 88.80 | 299,853 | +0.53(+0.60%) |
Apr 02, 2015 | 87.43 | 88.26 | 88.26 | 88.26 | 720,027 | +1.20(+1.38%) |
Apr 01, 2015 | 86.76 | 87.31 | 86.61 | 87.06 | 612,108 | +0.36(+0.42%) |
Mar 31, 2015 | 86.08 | 87.34 | 85.99 | 86.70 | 998,307 | -1.94(-2.19%) |
Mar 30, 2015 | 88.07 | 88.85 | 88.01 | 88.65 | 456,393 | -0.15(-0.17%) |
Mar 27, 2015 | 88.36 | 88.89 | 88.01 | 88.80 | 338,926 | +0.42(+0.47%) |
Mar 26, 2015 | 88.51 | 88.55 | 87.95 | 88.38 | 726,429 | -1.14(-1.28%) |
Mar 25, 2015 | 90.47 | 90.76 | 89.49 | 89.52 | 354,361 | -0.38(-0.43%) |
Mar 24, 2015 | 91.14 | 91.38 | 89.85 | 89.91 | 524,250 | -0.53(-0.59%) |
Mar 23, 2015 | 90.49 | 90.94 | 90.40 | 90.44 | 480,132 | +0.31(+0.35%) |
Mar 20, 2015 | 89.52 | 90.55 | 89.31 | 90.13 | 507,504 | +0.68(+0.76%) |
Mar 19, 2015 | 89.61 | 89.94 | 89.20 | 89.45 | 607,646 | -1.91(-2.09%) |
Mar 18, 2015 | 88.92 | 91.70 | 88.73 | 91.36 | 834,490 | +2.82(+3.18%) |
Mar 17, 2015 | 88.56 | 88.72 | 87.93 | 88.54 | 528,639 | +0.43(+0.49%) |
Mar 16, 2015 | 86.93 | 88.31 | 86.76 | 88.11 | 538,629 | +1.86(+2.15%) |
Mar 13, 2015 | 85.89 | 86.36 | 85.76 | 86.26 | 1,188,315 | -1.95(-2.21%) |
Mar 12, 2015 | 88.84 | 88.87 | 87.74 | 88.21 | 642,869 | +1.11(+1.27%) |
Mar 11, 2015 | 87.25 | 87.50 | 86.63 | 87.10 | 698,941 | -0.73(-0.83%) |
Mar 10, 2015 | 88.87 | 88.97 | 87.67 | 87.83 | 782,706 | -2.46(-2.73%) |
Mar 09, 2015 | 90.76 | 90.81 | 89.92 | 90.29 | 551,545 | -0.57(-0.63%) |
Mar 06, 2015 | 91.44 | 91.70 | 90.58 | 90.87 | 670,723 | -1.54(-1.67%) |
Mar 05, 2015 | 92.60 | 92.92 | 92.20 | 92.41 | 400,218 | +0.67(+0.73%) |
Mar 04, 2015 | 91.60 | 92.00 | 91.92 | 91.74 | 437,150 | -0.17(-0.19%) |
Mar 03, 2015 | 92.67 | 92.72 | 91.69 | 91.92 | 406,908 | -0.42(-0.46%) |
Mar 02, 2015 | 92.41 | 92.74 | 92.16 | 92.34 | 513,276 | -0.85(-0.92%) |
Feb 27, 2015 | 93.49 | 94.10 | 93.16 | 93.19 | 509,467 | +0.11(+0.12%) |
Feb 26, 2015 | 92.29 | 93.62 | 92.25 | 93.08 | 560,477 | +0.44(+0.47%) |
Feb 25, 2015 | 92.45 | 92.96 | 92.10 | 92.65 | 714,053 | +0.15(+0.16%) |
Feb 24, 2015 | 92.49 | 93.35 | 92.13 | 92.50 | 764,605 | +0.98(+1.08%) |
Feb 23, 2015 | 91.27 | 91.91 | 91.22 | 91.51 | 584,132 | +0.85(+0.94%) |
Feb 20, 2015 | 90.00 | 90.81 | 89.84 | 90.66 | 507,188 | +0.64(+0.72%) |
Feb 19, 2015 | 90.54 | 90.67 | 89.80 | 90.01 | 708,558 | +0.43(+0.48%) |
Feb 18, 2015 | 89.36 | 89.77 | 89.11 | 89.59 | 937,739 | -0.41(-0.46%) |
Feb 17, 2015 | 89.38 | 90.19 | 89.15 | 90.00 | 648,290 | +1.67(+1.89%) |
Feb 13, 2015 | 88.49 | 88.33 | 88.33 | 88.33 | 736,993 | -1.09(-1.21%) |
Feb 12, 2015 | 88.95 | 89.43 | 88.93 | 89.42 | 724,242 | +0.02(+0.03%) |
Feb 11, 2015 | 89.13 | 89.63 | 89.04 | 89.39 | 446,785 | -0.36(-0.40%) |
Feb 10, 2015 | 89.89 | 90.35 | 89.23 | 89.75 | 481,887 | +0.18(+0.20%) |
Feb 09, 2015 | 89.08 | 89.73 | 89.01 | 89.57 | 455,965 | -0.70(-0.77%) |
Feb 06, 2015 | 90.32 | 90.61 | 89.98 | 90.27 | 579,428 | -0.93(-1.02%) |
Feb 05, 2015 | 90.98 | 91.31 | 90.53 | 91.20 | 332,570 | +0.61(+0.68%) |
Feb 04, 2015 | 90.03 | 91.13 | 89.76 | 90.59 | 577,214 | -0.47(-0.51%) |
Feb 03, 2015 | 90.29 | 91.14 | 90.22 | 91.05 | 726,345 | -0.17(-0.19%) |