Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 94.83 | 94.86 | 93.84 | 94.34 | 493,225 | -0.19(-0.20%) |
Apr 29, 2015 | 94.73 | 95.07 | 93.78 | 94.54 | 416,530 | -0.64(-0.68%) |
Apr 28, 2015 | 93.62 | 95.22 | 93.41 | 95.18 | 345,994 | +1.24(+1.32%) |
Apr 27, 2015 | 94.73 | 94.73 | 93.33 | 93.94 | 358,293 | -0.64(-0.68%) |
Apr 24, 2015 | 94.23 | 94.66 | 93.61 | 94.58 | 303,767 | +0.00(+0.00%) |
Apr 23, 2015 | 93.90 | 94.74 | 93.63 | 94.58 | 327,448 | +0.51(+0.54%) |
Apr 22, 2015 | 93.79 | 94.09 | 92.90 | 94.08 | 286,999 | +0.30(+0.32%) |
Apr 21, 2015 | 95.06 | 95.52 | 93.24 | 93.77 | 333,730 | -1.04(-1.10%) |
Apr 20, 2015 | 94.66 | 95.36 | 93.79 | 94.81 | 549,013 | +1.33(+1.43%) |
Apr 17, 2015 | 94.08 | 94.43 | 93.00 | 93.48 | 243,032 | -1.25(-1.32%) |
Apr 16, 2015 | 94.64 | 95.20 | 94.23 | 94.73 | 260,456 | -0.19(-0.20%) |
Apr 15, 2015 | 95.63 | 95.78 | 94.86 | 94.92 | 357,300 | +0.16(+0.17%) |
Apr 14, 2015 | 93.62 | 95.26 | 93.39 | 94.77 | 626,203 | +0.94(+1.00%) |
Apr 13, 2015 | 93.95 | 94.23 | 93.64 | 93.83 | 279,328 | -0.12(-0.13%) |
Apr 10, 2015 | 92.89 | 94.30 | 92.76 | 93.95 | 476,354 | +1.14(+1.23%) |
Apr 09, 2015 | 92.82 | 93.36 | 92.34 | 92.81 | 697,451 | -0.02(-0.02%) |
Apr 08, 2015 | 92.35 | 93.02 | 92.28 | 92.82 | 297,976 | +0.55(+0.60%) |
Apr 07, 2015 | 92.96 | 93.19 | 92.25 | 92.27 | 296,920 | -0.35(-0.38%) |
Apr 06, 2015 | 91.42 | 92.65 | 91.42 | 92.62 | 333,405 | +0.82(+0.89%) |
Apr 02, 2015 | 92.63 | 91.80 | 91.80 | 91.80 | 560,235 | -0.89(-0.96%) |
Apr 01, 2015 | 91.80 | 92.69 | 91.31 | 92.69 | 664,584 | +0.89(+0.97%) |
Mar 31, 2015 | 92.89 | 92.96 | 91.67 | 91.80 | 631,260 | -1.10(-1.19%) |
Mar 30, 2015 | 92.43 | 93.38 | 91.93 | 92.91 | 285,010 | +0.96(+1.04%) |
Mar 27, 2015 | 92.23 | 92.31 | 91.26 | 91.95 | 375,458 | -0.27(-0.29%) |
Mar 26, 2015 | 93.26 | 93.28 | 92.19 | 92.22 | 409,138 | -1.21(-1.29%) |
Mar 25, 2015 | 94.03 | 94.23 | 93.04 | 93.42 | 510,544 | -0.25(-0.27%) |
Mar 24, 2015 | 94.14 | 94.21 | 93.39 | 93.67 | 522,672 | -0.29(-0.31%) |
Mar 23, 2015 | 92.79 | 94.35 | 92.38 | 93.97 | 480,555 | +0.98(+1.06%) |
Mar 20, 2015 | 93.08 | 93.19 | 92.58 | 92.98 | 804,597 | +0.09(+0.10%) |
Mar 19, 2015 | 93.76 | 94.08 | 91.92 | 92.89 | 679,719 | -0.87(-0.92%) |
Mar 18, 2015 | 93.77 | 94.05 | 92.69 | 93.75 | 459,331 | +0.04(+0.04%) |
Mar 17, 2015 | 93.54 | 94.41 | 93.22 | 93.72 | 503,337 | -0.19(-0.21%) |
Mar 16, 2015 | 94.20 | 94.74 | 93.73 | 93.91 | 458,799 | +0.17(+0.18%) |
Mar 13, 2015 | 93.72 | 94.07 | 92.99 | 93.74 | 285,793 | -0.41(-0.43%) |
Mar 12, 2015 | 93.94 | 94.76 | 93.30 | 94.15 | 485,536 | +0.18(+0.20%) |
Mar 11, 2015 | 92.52 | 94.01 | 92.15 | 93.97 | 1,090,167 | +1.59(+1.72%) |
Mar 10, 2015 | 93.30 | 93.49 | 91.94 | 92.37 | 580,193 | -1.24(-1.32%) |
Mar 09, 2015 | 92.73 | 94.05 | 92.42 | 93.61 | 583,596 | +0.87(+0.94%) |
Mar 06, 2015 | 92.85 | 93.57 | 91.99 | 92.74 | 557,729 | -0.17(-0.18%) |
Mar 05, 2015 | 92.65 | 93.15 | 91.80 | 92.91 | 835,921 | +0.63(+0.69%) |
Mar 04, 2015 | 93.26 | 93.66 | 92.24 | 92.27 | 474,736 | -1.39(-1.48%) |
Mar 03, 2015 | 93.84 | 94.26 | 93.11 | 93.66 | 646,834 | -0.39(-0.41%) |
Mar 02, 2015 | 94.10 | 94.57 | 93.51 | 94.04 | 2,249,834 | -0.06(-0.06%) |
Feb 27, 2015 | 94.12 | 94.85 | 94.05 | 94.10 | 797,731 | -0.60(-0.63%) |
Feb 26, 2015 | 94.15 | 95.06 | 94.01 | 94.69 | 415,384 | +0.60(+0.63%) |
Feb 25, 2015 | 94.51 | 94.81 | 93.83 | 94.10 | 373,280 | -0.41(-0.44%) |
Feb 24, 2015 | 93.32 | 94.84 | 93.32 | 94.51 | 888,181 | +0.99(+1.06%) |
Feb 23, 2015 | 93.46 | 93.88 | 93.03 | 93.52 | 539,797 | -0.30(-0.32%) |
Feb 20, 2015 | 93.69 | 94.27 | 92.46 | 93.82 | 557,860 | -0.06(-0.07%) |
Feb 19, 2015 | 94.69 | 94.98 | 93.75 | 93.89 | 619,635 | -1.05(-1.10%) |
Feb 18, 2015 | 94.79 | 95.02 | 94.09 | 94.93 | 482,569 | +0.24(+0.25%) |
Feb 17, 2015 | 96.05 | 96.05 | 94.59 | 94.69 | 336,166 | -0.57(-0.60%) |
Feb 13, 2015 | 95.62 | 95.26 | 95.26 | 95.26 | 290,489 | -0.59(-0.61%) |
Feb 12, 2015 | 95.09 | 95.98 | 94.89 | 95.85 | 421,137 | +1.09(+1.15%) |
Feb 11, 2015 | 94.69 | 95.11 | 94.22 | 94.76 | 302,256 | +0.00(+0.00%) |
Feb 10, 2015 | 95.45 | 95.45 | 94.52 | 94.76 | 500,943 | +0.02(+0.02%) |
Feb 09, 2015 | 94.79 | 95.13 | 94.33 | 94.74 | 461,618 | -0.14(-0.15%) |
Feb 06, 2015 | 95.76 | 96.08 | 94.58 | 94.88 | 570,160 | -0.03(-0.03%) |
Feb 05, 2015 | 94.34 | 95.30 | 93.63 | 94.91 | 464,575 | +1.25(+1.33%) |
Feb 04, 2015 | 87.29 | 94.17 | 87.29 | 93.66 | 1,015,802 | +3.10(+3.43%) |
Feb 03, 2015 | 89.28 | 90.67 | 88.94 | 90.56 | 558,466 | +1.68(+1.89%) |