Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 91.87 | 92.69 | 90.48 | 90.70 | 369,957 | -1.81(-1.96%) |
Apr 29, 2015 | 92.60 | 93.48 | 91.94 | 92.51 | 273,039 | -0.93(-0.99%) |
Apr 28, 2015 | 93.12 | 93.92 | 92.31 | 93.43 | 272,692 | +0.38(+0.41%) |
Apr 27, 2015 | 93.94 | 94.88 | 92.55 | 93.05 | 194,782 | -0.57(-0.61%) |
Apr 24, 2015 | 94.10 | 94.22 | 92.78 | 93.62 | 148,430 | -0.15(-0.16%) |
Apr 23, 2015 | 93.33 | 94.10 | 92.60 | 93.77 | 295,051 | +0.44(+0.48%) |
Apr 22, 2015 | 93.03 | 93.61 | 91.77 | 93.33 | 345,750 | +0.26(+0.28%) |
Apr 21, 2015 | 92.97 | 93.62 | 92.29 | 93.07 | 291,210 | +0.37(+0.40%) |
Apr 20, 2015 | 91.13 | 92.78 | 91.07 | 92.70 | 367,516 | +2.12(+2.34%) |
Apr 17, 2015 | 91.45 | 91.52 | 90.17 | 90.58 | 488,935 | -1.33(-1.45%) |
Apr 16, 2015 | 93.58 | 94.16 | 91.55 | 91.92 | 791,665 | -2.08(-2.21%) |
Apr 15, 2015 | 97.87 | 98.85 | 92.83 | 94.00 | 1,051,168 | -0.63(-0.66%) |
Apr 14, 2015 | 94.24 | 94.82 | 93.03 | 94.62 | 339,103 | +0.47(+0.50%) |
Apr 13, 2015 | 93.99 | 94.77 | 93.42 | 94.16 | 210,072 | +0.47(+0.50%) |
Apr 10, 2015 | 93.21 | 93.98 | 92.27 | 93.69 | 145,832 | +0.91(+0.98%) |
Apr 09, 2015 | 93.14 | 93.14 | 91.79 | 92.78 | 158,916 | -0.24(-0.26%) |
Apr 08, 2015 | 93.45 | 93.45 | 92.47 | 93.02 | 146,016 | -0.05(-0.06%) |
Apr 07, 2015 | 94.22 | 94.32 | 92.95 | 93.07 | 197,318 | -1.21(-1.28%) |
Apr 06, 2015 | 93.63 | 94.87 | 93.63 | 94.28 | 229,631 | +0.39(+0.42%) |
Apr 02, 2015 | 93.31 | 93.89 | 93.89 | 93.89 | 201,400 | +0.40(+0.43%) |
Apr 01, 2015 | 93.83 | 94.73 | 92.93 | 93.49 | 254,586 | -0.75(-0.80%) |
Mar 31, 2015 | 93.64 | 94.45 | 93.01 | 94.24 | 238,500 | +0.46(+0.49%) |
Mar 30, 2015 | 93.52 | 94.44 | 92.82 | 93.79 | 204,670 | +0.96(+1.03%) |
Mar 27, 2015 | 91.68 | 93.25 | 91.33 | 92.83 | 242,871 | +0.99(+1.08%) |
Mar 26, 2015 | 91.72 | 92.25 | 90.89 | 91.84 | 167,913 | +0.10(+0.11%) |
Mar 25, 2015 | 93.23 | 93.59 | 91.66 | 91.74 | 275,995 | -1.22(-1.31%) |
Mar 24, 2015 | 92.82 | 93.77 | 91.99 | 92.96 | 179,228 | +0.40(+0.44%) |
Mar 23, 2015 | 92.77 | 93.29 | 92.22 | 92.56 | 373,097 | -0.17(-0.19%) |
Mar 20, 2015 | 92.01 | 93.24 | 91.65 | 92.73 | 404,413 | +0.79(+0.86%) |
Mar 19, 2015 | 91.44 | 92.11 | 91.15 | 91.93 | 235,649 | +0.06(+0.07%) |
Mar 18, 2015 | 90.55 | 92.14 | 90.03 | 91.87 | 236,210 | +0.98(+1.08%) |
Mar 17, 2015 | 90.35 | 91.25 | 90.12 | 90.89 | 202,301 | +0.28(+0.31%) |
Mar 16, 2015 | 90.79 | 91.52 | 90.17 | 90.61 | 319,895 | +0.34(+0.38%) |
Mar 13, 2015 | 90.79 | 90.79 | 89.08 | 90.26 | 149,792 | -0.56(-0.62%) |
Mar 12, 2015 | 89.50 | 91.21 | 89.39 | 90.82 | 282,075 | +1.80(+2.02%) |
Mar 11, 2015 | 87.92 | 89.07 | 87.28 | 89.03 | 231,098 | +1.27(+1.45%) |
Mar 10, 2015 | 86.60 | 88.40 | 86.47 | 87.75 | 250,699 | +0.52(+0.59%) |
Mar 09, 2015 | 87.50 | 88.04 | 86.77 | 87.23 | 207,486 | -0.11(-0.13%) |
Mar 06, 2015 | 88.11 | 88.76 | 87.21 | 87.35 | 274,113 | -1.48(-1.67%) |
Mar 05, 2015 | 88.61 | 89.15 | 87.29 | 88.83 | 181,289 | +0.19(+0.21%) |
Mar 04, 2015 | 88.28 | 88.73 | 87.55 | 88.64 | 140,227 | -0.14(-0.16%) |
Mar 03, 2015 | 89.03 | 89.36 | 88.23 | 88.79 | 212,817 | -0.82(-0.92%) |
Mar 02, 2015 | 88.05 | 90.68 | 87.84 | 89.61 | 223,831 | +1.71(+1.94%) |
Feb 27, 2015 | 88.58 | 88.69 | 87.89 | 87.90 | 214,157 | -0.54(-0.61%) |
Feb 26, 2015 | 87.40 | 88.95 | 87.21 | 88.44 | 166,923 | +0.90(+1.03%) |
Feb 25, 2015 | 87.76 | 88.16 | 87.17 | 87.54 | 117,920 | -0.20(-0.23%) |
Feb 24, 2015 | 87.64 | 87.98 | 87.26 | 87.74 | 138,209 | +0.38(+0.44%) |
Feb 23, 2015 | 87.47 | 87.97 | 86.65 | 87.36 | 155,990 | -0.19(-0.22%) |
Feb 20, 2015 | 86.49 | 87.80 | 85.82 | 87.56 | 224,986 | +1.14(+1.32%) |
Feb 19, 2015 | 86.81 | 86.96 | 85.73 | 86.42 | 404,017 | -0.55(-0.64%) |
Feb 18, 2015 | 87.51 | 88.02 | 86.81 | 86.97 | 332,149 | -1.06(-1.21%) |
Feb 17, 2015 | 88.35 | 90.54 | 87.63 | 88.04 | 355,951 | +0.34(+0.39%) |
Feb 13, 2015 | 87.65 | 87.69 | 87.69 | 87.69 | 482,027 | +0.97(+1.12%) |
Feb 12, 2015 | 83.17 | 87.70 | 82.50 | 86.72 | 601,154 | +4.36(+5.30%) |
Feb 11, 2015 | 83.17 | 83.45 | 82.08 | 82.35 | 311,947 | -0.70(-0.85%) |
Feb 10, 2015 | 83.22 | 83.25 | 82.11 | 83.06 | 244,343 | +0.31(+0.38%) |
Feb 09, 2015 | 83.21 | 83.45 | 82.37 | 82.74 | 223,625 | -0.48(-0.58%) |
Feb 06, 2015 | 83.76 | 83.96 | 82.82 | 83.22 | 384,537 | -0.35(-0.42%) |
Feb 05, 2015 | 83.22 | 83.72 | 82.96 | 83.57 | 244,754 | +0.59(+0.71%) |
Feb 04, 2015 | 83.66 | 83.99 | 82.76 | 82.98 | 206,423 | -0.95(-1.13%) |
Feb 03, 2015 | 82.27 | 84.32 | 82.27 | 83.93 | 438,321 | +1.66(+2.02%) |