Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 90.46 | 90.58 | 89.30 | 89.57 | 412,094 | -1.29(-1.42%) |
Apr 29, 2015 | 91.08 | 91.25 | 90.70 | 90.86 | 173,121 | -0.51(-0.56%) |
Apr 28, 2015 | 90.72 | 91.38 | 90.35 | 91.38 | 543,512 | +0.54(+0.59%) |
Apr 27, 2015 | 91.77 | 92.02 | 90.62 | 90.84 | 241,650 | -0.69(-0.75%) |
Apr 24, 2015 | 91.88 | 91.89 | 91.42 | 91.53 | 164,010 | -0.26(-0.28%) |
Apr 23, 2015 | 91.27 | 91.99 | 91.27 | 91.78 | 164,319 | +0.43(+0.47%) |
Apr 22, 2015 | 91.12 | 91.41 | 90.55 | 91.35 | 188,388 | +0.27(+0.30%) |
Apr 21, 2015 | 91.26 | 91.63 | 90.98 | 91.08 | 189,026 | -0.18(-0.20%) |
Apr 20, 2015 | 90.97 | 91.48 | 90.89 | 91.26 | 257,390 | +0.72(+0.80%) |
Apr 17, 2015 | 91.40 | 91.40 | 90.21 | 90.54 | 425,547 | -1.19(-1.30%) |
Apr 16, 2015 | 91.91 | 91.98 | 91.49 | 91.73 | 209,541 | -0.22(-0.23%) |
Apr 15, 2015 | 91.74 | 92.29 | 91.63 | 91.95 | 376,694 | +0.59(+0.64%) |
Apr 14, 2015 | 91.28 | 91.53 | 90.75 | 91.36 | 191,818 | +0.10(+0.11%) |
Apr 13, 2015 | 91.56 | 91.68 | 91.26 | 91.26 | 360,848 | -0.15(-0.16%) |
Apr 10, 2015 | 91.34 | 91.51 | 91.18 | 91.41 | 267,982 | +0.29(+0.32%) |
Apr 09, 2015 | 91.29 | 91.41 | 90.49 | 91.12 | 285,659 | -0.17(-0.19%) |
Apr 08, 2015 | 91.14 | 91.47 | 90.80 | 91.29 | 394,595 | +0.41(+0.45%) |
Apr 07, 2015 | 91.48 | 91.58 | 90.89 | 90.89 | 228,522 | -0.69(-0.75%) |
Apr 06, 2015 | 90.97 | 91.67 | 90.56 | 91.58 | 426,838 | +0.61(+0.67%) |
Apr 02, 2015 | 90.64 | 90.97 | 90.97 | 90.97 | 212,539 | +0.42(+0.47%) |
Apr 01, 2015 | 90.64 | 90.66 | 89.87 | 90.55 | 1,921,944 | -0.20(-0.22%) |
Mar 31, 2015 | 90.61 | 91.33 | 90.39 | 90.75 | 227,564 | -0.17(-0.19%) |
Mar 30, 2015 | 90.07 | 91.09 | 90.07 | 90.92 | 157,897 | +1.29(+1.44%) |
Mar 27, 2015 | 89.30 | 89.73 | 89.17 | 89.63 | 173,318 | +0.35(+0.39%) |
Mar 26, 2015 | 89.48 | 89.70 | 89.00 | 89.28 | 287,433 | -0.30(-0.33%) |
Mar 25, 2015 | 91.19 | 91.25 | 89.56 | 89.58 | 339,947 | -1.49(-1.63%) |
Mar 24, 2015 | 91.23 | 91.36 | 91.02 | 91.07 | 306,000 | -0.23(-0.25%) |
Mar 23, 2015 | 91.30 | 91.65 | 91.26 | 91.30 | 208,140 | +0.04(+0.05%) |
Mar 20, 2015 | 90.77 | 91.38 | 90.63 | 91.26 | 186,377 | +0.94(+1.05%) |
Mar 19, 2015 | 90.35 | 90.49 | 90.03 | 90.31 | 210,412 | -0.26(-0.28%) |
Mar 18, 2015 | 89.44 | 90.83 | 89.30 | 90.57 | 164,100 | +0.93(+1.04%) |
Mar 17, 2015 | 89.22 | 89.71 | 89.07 | 89.64 | 235,571 | +0.25(+0.28%) |
Mar 16, 2015 | 89.11 | 89.44 | 88.99 | 89.39 | 165,745 | +0.68(+0.77%) |
Mar 13, 2015 | 89.18 | 89.18 | 87.92 | 88.71 | 166,924 | -0.54(-0.60%) |
Mar 12, 2015 | 88.45 | 89.27 | 88.45 | 89.25 | 238,489 | +1.38(+1.58%) |
Mar 11, 2015 | 87.59 | 87.97 | 87.24 | 87.87 | 161,703 | +0.50(+0.57%) |
Mar 10, 2015 | 87.93 | 87.93 | 87.33 | 87.37 | 289,173 | -1.16(-1.31%) |
Mar 09, 2015 | 88.38 | 88.68 | 88.35 | 88.53 | 159,864 | +0.28(+0.32%) |
Mar 06, 2015 | 88.92 | 89.27 | 88.14 | 88.25 | 254,931 | -1.08(-1.21%) |
Mar 05, 2015 | 89.60 | 89.60 | 89.00 | 89.32 | 200,580 | -0.11(-0.12%) |
Mar 04, 2015 | 89.47 | 89.77 | 88.93 | 89.43 | 291,695 | -0.34(-0.38%) |
Mar 03, 2015 | 90.05 | 90.05 | 89.48 | 89.77 | 215,981 | -0.41(-0.46%) |
Mar 02, 2015 | 89.66 | 90.25 | 89.62 | 90.19 | 250,021 | +0.61(+0.68%) |
Feb 27, 2015 | 89.85 | 89.97 | 89.58 | 89.58 | 181,772 | -0.37(-0.41%) |
Feb 26, 2015 | 89.89 | 90.08 | 89.65 | 89.95 | 221,654 | +0.01(+0.01%) |
Feb 25, 2015 | 89.91 | 90.16 | 89.74 | 89.95 | 173,428 | -0.07(-0.07%) |
Feb 24, 2015 | 89.82 | 90.17 | 89.70 | 90.01 | 191,528 | +0.27(+0.30%) |
Feb 23, 2015 | 89.58 | 89.75 | 89.10 | 89.75 | 191,502 | +0.00(+0.00%) |
Feb 20, 2015 | 89.23 | 89.76 | 88.58 | 89.75 | 197,169 | +0.39(+0.44%) |
Feb 19, 2015 | 89.19 | 89.56 | 88.98 | 89.36 | 298,387 | +0.00(+0.00%) |
Feb 18, 2015 | 89.04 | 89.39 | 88.88 | 89.36 | 256,262 | +0.17(+0.19%) |
Feb 17, 2015 | 89.12 | 89.34 | 88.72 | 89.19 | 358,879 | +0.14(+0.16%) |
Feb 13, 2015 | 88.69 | 89.05 | 89.05 | 89.05 | 233,677 | +0.46(+0.52%) |
Feb 12, 2015 | 88.19 | 88.64 | 88.06 | 88.59 | 185,768 | +0.87(+0.99%) |
Feb 11, 2015 | 87.73 | 87.95 | 87.26 | 87.72 | 159,834 | -0.08(-0.09%) |
Feb 10, 2015 | 87.84 | 87.93 | 86.91 | 87.80 | 250,699 | +0.44(+0.50%) |
Feb 09, 2015 | 87.62 | 88.04 | 87.20 | 87.36 | 198,146 | -0.44(-0.50%) |
Feb 06, 2015 | 88.22 | 88.50 | 87.58 | 87.80 | 219,179 | -0.24(-0.27%) |
Feb 05, 2015 | 87.27 | 88.13 | 87.13 | 88.04 | 244,880 | +1.08(+1.24%) |
Feb 04, 2015 | 87.07 | 87.52 | 86.83 | 86.96 | 317,305 | -0.44(-0.50%) |
Feb 03, 2015 | 86.20 | 87.48 | 86.01 | 87.40 | 345,116 | +1.77(+2.07%) |