Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 93.64 | 94.32 | 93.00 | 93.38 | 1,084,979 | -0.39(-0.42%) |
Apr 29, 2015 | 93.60 | 94.56 | 93.45 | 93.77 | 1,314,070 | -0.20(-0.22%) |
Apr 28, 2015 | 92.37 | 94.14 | 92.15 | 93.97 | 1,186,863 | +1.61(+1.74%) |
Apr 27, 2015 | 93.39 | 94.05 | 91.97 | 92.36 | 1,376,911 | -0.97(-1.04%) |
Apr 24, 2015 | 93.58 | 93.97 | 92.82 | 93.33 | 758,106 | -0.45(-0.48%) |
Apr 23, 2015 | 93.77 | 94.13 | 93.33 | 93.78 | 730,493 | -0.24(-0.26%) |
Apr 22, 2015 | 93.15 | 94.12 | 92.62 | 94.03 | 1,112,216 | +0.79(+0.85%) |
Apr 21, 2015 | 93.16 | 93.74 | 92.44 | 93.24 | 1,420,698 | +0.22(+0.23%) |
Apr 20, 2015 | 94.16 | 94.43 | 92.82 | 93.02 | 2,197,783 | -1.25(-1.32%) |
Apr 17, 2015 | 95.60 | 96.16 | 94.08 | 94.27 | 1,799,085 | -1.87(-1.95%) |
Apr 16, 2015 | 96.60 | 96.73 | 95.95 | 96.14 | 1,035,194 | -0.60(-0.62%) |
Apr 15, 2015 | 96.62 | 97.65 | 96.20 | 96.74 | 2,006,164 | +0.56(+0.58%) |
Apr 14, 2015 | 96.25 | 96.98 | 95.56 | 96.18 | 1,371,742 | -0.74(-0.76%) |
Apr 13, 2015 | 95.98 | 97.43 | 95.98 | 96.92 | 1,170,909 | -0.14(-0.14%) |
Apr 10, 2015 | 97.22 | 97.53 | 96.69 | 97.06 | 1,365,811 | -0.24(-0.25%) |
Apr 09, 2015 | 96.91 | 97.45 | 96.59 | 97.30 | 2,177,117 | +0.35(+0.36%) |
Apr 08, 2015 | 97.47 | 97.52 | 96.33 | 96.95 | 1,546,201 | -0.23(-0.23%) |
Apr 07, 2015 | 96.39 | 98.19 | 96.39 | 97.18 | 2,910,598 | +0.61(+0.63%) |
Apr 06, 2015 | 96.76 | 97.26 | 94.61 | 96.57 | 4,953,169 | -2.69(-2.71%) |
Apr 02, 2015 | 98.43 | 99.26 | 99.26 | 99.26 | 775,090 | +0.74(+0.75%) |
Apr 01, 2015 | 99.03 | 99.06 | 97.73 | 98.52 | 758,650 | -0.58(-0.58%) |
Mar 31, 2015 | 98.50 | 99.29 | 98.16 | 99.10 | 1,156,717 | +0.09(+0.09%) |
Mar 30, 2015 | 97.95 | 99.51 | 97.79 | 99.00 | 842,543 | +1.49(+1.53%) |
Mar 27, 2015 | 96.81 | 97.61 | 96.20 | 97.51 | 1,243,465 | +0.67(+0.69%) |
Mar 26, 2015 | 96.23 | 96.23 | 95.53 | 96.84 | 883,716 | +0.62(+0.64%) |
Mar 25, 2015 | 98.32 | 98.33 | 96.23 | 96.23 | 1,213,189 | -2.11(-2.15%) |
Mar 24, 2015 | 99.31 | 99.39 | 97.96 | 98.34 | 1,989,806 | -1.01(-1.02%) |
Mar 23, 2015 | 99.88 | 101.11 | 99.28 | 99.36 | 2,196,275 | -0.52(-0.52%) |
Mar 20, 2015 | 99.21 | 100.10 | 98.93 | 99.88 | 1,155,275 | +1.20(+1.22%) |
Mar 19, 2015 | 98.66 | 99.07 | 97.72 | 98.68 | 849,095 | -0.48(-0.48%) |
Mar 18, 2015 | 98.75 | 99.71 | 98.31 | 99.15 | 1,380,942 | +0.29(+0.29%) |
Mar 17, 2015 | 97.76 | 98.86 | 97.51 | 98.86 | 1,155,054 | +0.55(+0.56%) |
Mar 16, 2015 | 98.25 | 98.33 | 97.54 | 98.32 | 972,395 | +0.61(+0.62%) |
Mar 13, 2015 | 98.01 | 98.07 | 96.91 | 97.71 | 683,165 | -0.33(-0.33%) |
Mar 12, 2015 | 95.44 | 98.13 | 95.44 | 98.04 | 1,214,890 | +3.11(+3.27%) |
Mar 11, 2015 | 94.86 | 95.23 | 94.54 | 94.93 | 1,058,756 | +0.29(+0.31%) |
Mar 10, 2015 | 96.37 | 96.37 | 94.64 | 94.64 | 841,537 | -2.48(-2.55%) |
Mar 09, 2015 | 96.79 | 97.40 | 96.37 | 97.12 | 799,068 | +0.03(+0.03%) |
Mar 06, 2015 | 96.21 | 98.29 | 96.12 | 97.09 | 1,444,218 | +0.94(+0.98%) |
Mar 05, 2015 | 95.70 | 96.19 | 94.84 | 96.15 | 928,892 | +0.60(+0.63%) |
Mar 04, 2015 | 95.16 | 95.61 | 94.84 | 95.55 | 760,397 | -0.22(-0.23%) |
Mar 03, 2015 | 95.43 | 95.70 | 95.24 | 95.77 | 821,575 | -0.03(-0.03%) |
Mar 02, 2015 | 94.42 | 95.98 | 94.28 | 95.80 | 962,992 | +1.38(+1.46%) |
Feb 27, 2015 | 94.63 | 94.95 | 94.06 | 94.42 | 769,405 | -0.27(-0.29%) |
Feb 26, 2015 | 94.31 | 94.77 | 94.07 | 94.69 | 1,219,402 | +0.38(+0.41%) |
Feb 25, 2015 | 94.42 | 94.43 | 93.80 | 94.31 | 850,236 | -0.02(-0.02%) |
Feb 24, 2015 | 93.94 | 94.88 | 93.86 | 94.32 | 1,124,954 | +0.29(+0.31%) |
Feb 23, 2015 | 93.91 | 94.16 | 93.41 | 94.03 | 603,382 | -0.11(-0.12%) |
Feb 20, 2015 | 93.66 | 94.34 | 92.68 | 94.14 | 1,602,211 | +0.10(+0.11%) |
Feb 19, 2015 | 94.36 | 94.64 | 93.36 | 94.03 | 914,771 | -0.38(-0.40%) |
Feb 18, 2015 | 95.97 | 96.12 | 94.21 | 94.42 | 999,136 | -1.81(-1.88%) |
Feb 17, 2015 | 96.11 | 96.82 | 95.42 | 96.22 | 814,066 | +0.10(+0.10%) |
Feb 13, 2015 | 95.87 | 96.12 | 96.12 | 96.12 | 963,131 | +0.40(+0.42%) |
Feb 12, 2015 | 93.83 | 95.74 | 93.74 | 95.72 | 1,022,810 | +2.21(+2.36%) |
Feb 11, 2015 | 93.63 | 93.90 | 92.92 | 93.51 | 541,033 | -0.48(-0.51%) |
Feb 10, 2015 | 94.19 | 94.21 | 93.19 | 93.99 | 531,236 | +0.43(+0.46%) |
Feb 09, 2015 | 93.62 | 94.20 | 93.03 | 93.56 | 602,909 | -0.81(-0.86%) |
Feb 06, 2015 | 94.11 | 96.12 | 93.30 | 94.38 | 1,085,058 | +1.70(+1.83%) |
Feb 05, 2015 | 92.30 | 92.80 | 92.18 | 92.68 | 992,552 | +0.68(+0.73%) |
Feb 04, 2015 | 91.44 | 92.75 | 91.34 | 92.00 | 1,116,850 | +0.23(+0.25%) |
Feb 03, 2015 | 89.99 | 91.82 | 89.99 | 91.77 | 910,111 | +2.13(+2.37%) |