Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 89.45 | 89.89 | 89.00 | 89.16 | 782,318 | -0.45(-0.50%) |
Apr 29, 2015 | 90.50 | 90.66 | 89.24 | 89.61 | 483,747 | -1.45(-1.59%) |
Apr 28, 2015 | 90.59 | 91.22 | 90.52 | 91.05 | 1,003,386 | -0.07(-0.08%) |
Apr 27, 2015 | 91.11 | 91.55 | 90.58 | 91.13 | 532,426 | +0.09(+0.10%) |
Apr 24, 2015 | 90.98 | 91.52 | 90.83 | 91.04 | 471,020 | +0.59(+0.65%) |
Apr 23, 2015 | 89.86 | 90.62 | 89.70 | 90.45 | 423,376 | +0.22(+0.25%) |
Apr 22, 2015 | 89.86 | 90.44 | 89.34 | 90.23 | 466,136 | +0.02(+0.02%) |
Apr 21, 2015 | 90.06 | 90.42 | 89.88 | 90.21 | 442,917 | +0.67(+0.75%) |
Apr 20, 2015 | 89.58 | 90.04 | 89.41 | 89.54 | 545,337 | -0.96(-1.06%) |
Apr 17, 2015 | 90.43 | 90.82 | 89.89 | 90.50 | 475,728 | -0.72(-0.79%) |
Apr 16, 2015 | 91.62 | 91.66 | 90.78 | 91.22 | 794,077 | -2.65(-2.82%) |
Apr 15, 2015 | 93.57 | 94.10 | 93.25 | 93.87 | 772,334 | +1.82(+1.98%) |
Apr 14, 2015 | 91.75 | 92.17 | 91.34 | 92.05 | 612,600 | +0.96(+1.06%) |
Apr 13, 2015 | 91.55 | 91.89 | 91.05 | 91.09 | 413,246 | -0.31(-0.33%) |
Apr 10, 2015 | 90.64 | 91.50 | 90.53 | 91.39 | 364,240 | +0.23(+0.26%) |
Apr 09, 2015 | 91.89 | 91.92 | 90.77 | 91.16 | 436,203 | -0.33(-0.36%) |
Apr 08, 2015 | 92.18 | 92.36 | 91.14 | 91.49 | 355,622 | -0.27(-0.30%) |
Apr 07, 2015 | 92.28 | 92.85 | 91.76 | 91.76 | 503,633 | +0.82(+0.90%) |
Apr 06, 2015 | 90.47 | 91.40 | 90.42 | 90.94 | 292,776 | +0.55(+0.60%) |
Apr 02, 2015 | 89.54 | 90.40 | 90.40 | 90.40 | 703,033 | +1.23(+1.38%) |
Apr 01, 2015 | 88.86 | 89.42 | 88.70 | 89.17 | 597,661 | +0.37(+0.42%) |
Mar 31, 2015 | 88.16 | 89.46 | 88.07 | 88.80 | 974,746 | -1.99(-2.19%) |
Mar 30, 2015 | 90.20 | 91.00 | 90.14 | 90.79 | 445,621 | -0.15(-0.17%) |
Mar 27, 2015 | 90.49 | 91.04 | 90.14 | 90.94 | 330,927 | +0.43(+0.47%) |
Mar 26, 2015 | 90.65 | 90.69 | 90.07 | 90.52 | 709,284 | -1.17(-1.28%) |
Mar 25, 2015 | 92.65 | 92.95 | 91.65 | 91.69 | 345,998 | -0.39(-0.43%) |
Mar 24, 2015 | 93.34 | 93.58 | 92.02 | 92.08 | 511,877 | -0.55(-0.59%) |
Mar 23, 2015 | 92.68 | 93.13 | 92.58 | 92.63 | 468,801 | +0.32(+0.35%) |
Mar 20, 2015 | 91.68 | 92.74 | 91.47 | 92.31 | 495,526 | +0.70(+0.76%) |
Mar 19, 2015 | 91.78 | 92.11 | 91.35 | 91.61 | 593,305 | -1.96(-2.09%) |
Mar 18, 2015 | 91.07 | 93.91 | 90.87 | 93.57 | 814,795 | +2.88(+3.18%) |
Mar 17, 2015 | 90.70 | 90.86 | 90.06 | 90.69 | 516,163 | +0.44(+0.49%) |
Mar 16, 2015 | 89.03 | 90.44 | 88.85 | 90.24 | 525,916 | +1.90(+2.15%) |
Mar 13, 2015 | 87.96 | 88.44 | 87.83 | 88.34 | 1,160,269 | -2.00(-2.21%) |
Mar 12, 2015 | 90.99 | 91.02 | 89.86 | 90.34 | 627,697 | +1.13(+1.27%) |
Mar 11, 2015 | 89.36 | 89.62 | 88.72 | 89.21 | 682,445 | -0.75(-0.83%) |
Mar 10, 2015 | 91.02 | 91.12 | 89.78 | 89.95 | 764,233 | -2.52(-2.73%) |
Mar 09, 2015 | 92.95 | 93.01 | 92.10 | 92.48 | 538,527 | -0.59(-0.63%) |
Mar 06, 2015 | 93.65 | 93.91 | 92.77 | 93.06 | 654,893 | -1.58(-1.67%) |
Mar 05, 2015 | 94.84 | 95.17 | 94.43 | 94.64 | 390,772 | +0.68(+0.73%) |
Mar 04, 2015 | 93.82 | 94.22 | 94.14 | 93.96 | 426,833 | -0.18(-0.19%) |
Mar 03, 2015 | 94.91 | 94.96 | 93.91 | 94.14 | 397,304 | -0.43(-0.46%) |
Mar 02, 2015 | 94.64 | 94.98 | 94.39 | 94.57 | 501,162 | -0.88(-0.92%) |
Feb 27, 2015 | 95.75 | 96.37 | 95.42 | 95.45 | 497,442 | +0.11(+0.12%) |
Feb 26, 2015 | 94.52 | 95.88 | 94.48 | 95.33 | 547,249 | +0.45(+0.47%) |
Feb 25, 2015 | 94.68 | 95.21 | 94.33 | 94.89 | 697,201 | +0.13(+0.14%) |
Feb 24, 2015 | 94.74 | 95.62 | 94.37 | 94.75 | 746,408 | +1.01(+1.08%) |
Feb 23, 2015 | 93.50 | 94.15 | 93.45 | 93.74 | 570,229 | +0.87(+0.94%) |
Feb 20, 2015 | 92.19 | 93.02 | 92.03 | 92.87 | 495,117 | +0.66(+0.72%) |
Feb 19, 2015 | 92.75 | 92.88 | 91.99 | 92.21 | 691,695 | +0.44(+0.48%) |
Feb 18, 2015 | 91.54 | 91.96 | 91.28 | 91.77 | 915,421 | -0.42(-0.46%) |
Feb 17, 2015 | 91.56 | 92.39 | 91.32 | 92.19 | 632,861 | +1.71(+1.89%) |
Feb 13, 2015 | 90.64 | 90.48 | 90.48 | 90.48 | 719,453 | -1.11(-1.21%) |
Feb 12, 2015 | 91.12 | 91.61 | 91.09 | 91.60 | 707,005 | +0.02(+0.03%) |
Feb 11, 2015 | 91.30 | 91.81 | 91.21 | 91.57 | 436,151 | -0.37(-0.40%) |
Feb 10, 2015 | 92.08 | 92.55 | 91.41 | 91.94 | 470,418 | +0.18(+0.20%) |
Feb 09, 2015 | 91.26 | 91.91 | 91.18 | 91.76 | 445,113 | -0.72(-0.77%) |
Feb 06, 2015 | 92.53 | 92.82 | 92.17 | 92.47 | 565,638 | -0.95(-1.02%) |
Feb 05, 2015 | 93.19 | 93.53 | 92.73 | 93.42 | 324,655 | +0.63(+0.68%) |
Feb 04, 2015 | 92.22 | 93.35 | 91.95 | 92.80 | 563,477 | -0.48(-0.51%) |
Feb 03, 2015 | 92.49 | 93.36 | 92.42 | 93.27 | 709,058 | -0.17(-0.19%) |