Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 90.26 | 90.67 | 88.97 | 89.21 | 1,739,242 | -0.88(-0.97%) |
Apr 29, 2015 | 90.52 | 90.77 | 89.82 | 90.08 | 1,538,543 | -0.60(-0.66%) |
Apr 28, 2015 | 89.60 | 90.95 | 89.60 | 90.68 | 1,578,171 | +0.73(+0.82%) |
Apr 27, 2015 | 90.82 | 90.87 | 89.76 | 89.95 | 1,854,422 | -0.53(-0.58%) |
Apr 24, 2015 | 90.47 | 90.72 | 90.05 | 90.47 | 1,684,372 | +0.17(+0.18%) |
Apr 23, 2015 | 89.70 | 90.56 | 89.58 | 90.31 | 2,056,222 | +0.38(+0.42%) |
Apr 22, 2015 | 90.28 | 91.12 | 89.12 | 89.93 | 3,079,796 | -0.96(-1.05%) |
Apr 21, 2015 | 92.73 | 92.83 | 90.73 | 90.89 | 3,463,939 | -1.79(-1.93%) |
Apr 20, 2015 | 92.38 | 92.96 | 92.35 | 92.68 | 1,251,966 | +0.85(+0.93%) |
Apr 17, 2015 | 92.98 | 93.14 | 91.52 | 91.83 | 1,882,958 | -1.86(-1.98%) |
Apr 16, 2015 | 93.21 | 93.93 | 92.73 | 93.69 | 1,399,339 | +0.42(+0.45%) |
Apr 15, 2015 | 93.43 | 93.91 | 93.18 | 93.28 | 1,029,561 | -0.03(-0.04%) |
Apr 14, 2015 | 92.95 | 93.37 | 92.43 | 93.31 | 1,419,482 | -0.03(-0.03%) |
Apr 13, 2015 | 93.09 | 93.87 | 93.09 | 93.33 | 886,557 | +0.03(+0.04%) |
Apr 10, 2015 | 93.21 | 93.48 | 92.96 | 93.30 | 788,185 | +0.12(+0.13%) |
Apr 09, 2015 | 92.73 | 93.36 | 92.53 | 93.18 | 1,072,396 | +0.43(+0.47%) |
Apr 08, 2015 | 92.68 | 93.33 | 92.48 | 92.75 | 1,614,941 | -0.09(-0.10%) |
Apr 07, 2015 | 92.78 | 93.29 | 92.66 | 92.84 | 1,285,578 | +0.08(+0.08%) |
Apr 06, 2015 | 92.07 | 93.23 | 91.83 | 92.77 | 1,157,742 | +0.05(+0.05%) |
Apr 02, 2015 | 92.51 | 92.72 | 92.72 | 92.72 | 1,403,832 | +0.18(+0.19%) |
Apr 01, 2015 | 93.77 | 93.98 | 92.33 | 92.54 | 1,699,792 | -0.42(-0.45%) |
Mar 31, 2015 | 92.75 | 93.39 | 92.28 | 92.96 | 1,356,676 | -0.60(-0.64%) |
Mar 30, 2015 | 92.89 | 93.98 | 92.76 | 93.56 | 1,152,601 | +1.09(+1.18%) |
Mar 27, 2015 | 92.42 | 92.80 | 92.08 | 92.47 | 1,470,290 | +0.24(+0.26%) |
Mar 26, 2015 | 91.88 | 92.73 | 91.88 | 92.23 | 1,300,710 | -0.27(-0.30%) |
Mar 25, 2015 | 93.02 | 93.66 | 92.50 | 92.50 | 1,413,731 | -0.63(-0.68%) |
Mar 24, 2015 | 93.78 | 94.24 | 93.13 | 93.13 | 1,245,677 | -0.99(-1.05%) |
Mar 23, 2015 | 94.36 | 95.08 | 94.12 | 94.12 | 2,946,957 | +0.00(+0.00%) |
Mar 20, 2015 | 94.19 | 94.61 | 94.01 | 94.12 | 4,541,454 | -0.12(-0.12%) |
Mar 19, 2015 | 95.06 | 95.38 | 94.02 | 94.23 | 1,875,216 | -0.89(-0.93%) |
Mar 18, 2015 | 93.92 | 95.54 | 93.37 | 95.12 | 1,881,628 | +1.15(+1.23%) |
Mar 17, 2015 | 93.95 | 94.35 | 93.42 | 93.97 | 1,506,072 | -0.53(-0.56%) |
Mar 16, 2015 | 92.95 | 94.63 | 92.74 | 94.50 | 1,527,610 | +1.87(+2.02%) |
Mar 13, 2015 | 93.28 | 93.39 | 92.13 | 92.62 | 1,595,116 | -0.79(-0.84%) |
Mar 12, 2015 | 92.44 | 93.50 | 92.35 | 93.41 | 1,088,295 | +1.55(+1.69%) |
Mar 11, 2015 | 91.27 | 92.15 | 91.27 | 91.86 | 1,060,819 | +0.59(+0.64%) |
Mar 10, 2015 | 92.63 | 92.85 | 91.26 | 91.27 | 1,360,910 | -2.25(-2.41%) |
Mar 09, 2015 | 92.96 | 93.81 | 92.77 | 93.53 | 961,926 | +0.70(+0.76%) |
Mar 06, 2015 | 93.74 | 94.34 | 92.67 | 92.82 | 1,781,127 | -1.00(-1.07%) |
Mar 05, 2015 | 93.34 | 93.95 | 93.19 | 93.83 | 997,707 | +0.49(+0.52%) |
Mar 04, 2015 | 94.29 | 94.36 | 93.12 | 93.34 | 1,550,735 | -1.02(-1.08%) |
Mar 03, 2015 | 94.37 | 94.89 | 93.99 | 94.36 | 1,377,275 | -0.45(-0.47%) |
Mar 02, 2015 | 94.50 | 95.05 | 94.17 | 94.80 | 1,495,563 | +0.30(+0.32%) |
Feb 27, 2015 | 95.33 | 95.41 | 94.49 | 94.50 | 1,623,591 | -0.64(-0.67%) |
Feb 26, 2015 | 94.59 | 95.23 | 94.46 | 95.14 | 1,307,285 | +0.46(+0.48%) |
Feb 25, 2015 | 94.53 | 95.27 | 94.53 | 94.69 | 1,412,569 | -0.23(-0.24%) |
Feb 24, 2015 | 94.05 | 95.07 | 93.92 | 94.92 | 1,697,659 | +0.79(+0.84%) |
Feb 23, 2015 | 94.70 | 94.76 | 93.79 | 94.13 | 1,584,171 | -0.78(-0.82%) |
Feb 20, 2015 | 94.15 | 95.10 | 93.64 | 94.91 | 1,498,574 | +0.48(+0.51%) |
Feb 19, 2015 | 94.07 | 94.73 | 93.83 | 94.43 | 926,499 | +0.17(+0.18%) |
Feb 18, 2015 | 94.42 | 94.49 | 93.71 | 94.26 | 1,044,054 | -0.17(-0.18%) |
Feb 17, 2015 | 94.13 | 94.79 | 93.62 | 94.42 | 1,481,347 | +0.71(+0.76%) |
Feb 13, 2015 | 93.24 | 93.71 | 93.71 | 93.71 | 734,089 | +0.07(+0.08%) |
Feb 12, 2015 | 93.28 | 93.72 | 93.10 | 93.63 | 980,128 | +0.41(+0.44%) |
Feb 11, 2015 | 92.81 | 93.50 | 92.57 | 93.22 | 941,054 | +0.59(+0.64%) |
Feb 10, 2015 | 93.67 | 93.67 | 92.53 | 92.63 | 1,463,972 | -0.18(-0.20%) |
Feb 09, 2015 | 92.90 | 93.30 | 92.60 | 92.81 | 1,037,187 | -0.75(-0.81%) |
Feb 06, 2015 | 94.09 | 94.36 | 93.40 | 93.57 | 1,560,936 | -0.18(-0.19%) |
Feb 05, 2015 | 92.20 | 93.97 | 91.92 | 93.75 | 1,668,721 | +1.23(+1.33%) |
Feb 04, 2015 | 91.89 | 93.08 | 91.54 | 92.52 | 1,820,422 | +0.51(+0.55%) |
Feb 03, 2015 | 91.22 | 92.06 | 90.78 | 92.02 | 1,520,749 | +1.41(+1.56%) |