Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.85 | 87.37 | 85.30 | 85.59 | 11,301,302 | -1.38(-1.59%) |
Apr 29, 2015 | 88.14 | 88.25 | 86.46 | 86.97 | 9,048,093 | -1.50(-1.69%) |
Apr 28, 2015 | 88.73 | 89.42 | 88.05 | 88.47 | 7,178,705 | -0.65(-0.73%) |
Apr 27, 2015 | 91.25 | 91.29 | 89.03 | 89.12 | 7,021,861 | -1.85(-2.03%) |
Apr 24, 2015 | 91.11 | 91.24 | 90.33 | 90.97 | 3,598,694 | -0.21(-0.23%) |
Apr 23, 2015 | 90.20 | 91.61 | 90.05 | 91.17 | 4,931,349 | +0.78(+0.86%) |
Apr 22, 2015 | 90.57 | 90.65 | 89.76 | 90.40 | 5,081,524 | -0.14(-0.16%) |
Apr 21, 2015 | 90.81 | 91.19 | 90.01 | 90.54 | 4,874,519 | +0.25(+0.27%) |
Apr 20, 2015 | 90.41 | 90.96 | 90.15 | 90.29 | 5,496,234 | +0.61(+0.68%) |
Apr 17, 2015 | 90.33 | 90.49 | 89.42 | 89.69 | 7,806,060 | -1.02(-1.12%) |
Apr 16, 2015 | 90.68 | 91.20 | 90.42 | 90.70 | 5,015,975 | -0.06(-0.07%) |
Apr 15, 2015 | 91.67 | 92.17 | 90.71 | 90.77 | 5,263,273 | -0.48(-0.53%) |
Apr 14, 2015 | 91.37 | 91.99 | 90.49 | 91.25 | 5,090,235 | -0.31(-0.34%) |
Apr 13, 2015 | 91.97 | 92.35 | 91.49 | 91.56 | 3,727,102 | -0.64(-0.69%) |
Apr 10, 2015 | 91.58 | 92.53 | 91.54 | 92.20 | 4,572,305 | +0.54(+0.58%) |
Apr 09, 2015 | 92.37 | 93.00 | 91.32 | 91.66 | 5,842,071 | -0.82(-0.88%) |
Apr 08, 2015 | 91.18 | 92.65 | 91.07 | 92.48 | 4,691,571 | +1.03(+1.13%) |
Apr 07, 2015 | 91.87 | 92.64 | 91.39 | 91.45 | 3,986,522 | -0.52(-0.57%) |
Apr 06, 2015 | 90.77 | 92.45 | 90.73 | 91.97 | 4,062,316 | +0.33(+0.36%) |
Apr 02, 2015 | 90.09 | 91.64 | 91.64 | 91.64 | 5,080,703 | +1.13(+1.25%) |
Apr 01, 2015 | 91.11 | 91.21 | 89.95 | 90.51 | 5,921,575 | -0.38(-0.42%) |
Mar 31, 2015 | 90.97 | 92.30 | 90.85 | 90.89 | 5,160,534 | -0.82(-0.89%) |
Mar 30, 2015 | 91.97 | 92.85 | 91.63 | 91.71 | 4,956,555 | +0.62(+0.68%) |
Mar 27, 2015 | 89.67 | 91.39 | 89.61 | 91.09 | 4,848,870 | +1.19(+1.33%) |
Mar 26, 2015 | 90.69 | 90.75 | 89.29 | 89.90 | 6,761,475 | -1.05(-1.15%) |
Mar 25, 2015 | 92.77 | 93.29 | 90.92 | 90.95 | 5,906,136 | -1.98(-2.13%) |
Mar 24, 2015 | 92.97 | 94.27 | 92.84 | 92.93 | 5,033,038 | +0.06(+0.07%) |
Mar 23, 2015 | 93.64 | 94.21 | 92.86 | 92.86 | 5,118,698 | -1.14(-1.21%) |
Mar 20, 2015 | 92.45 | 94.40 | 92.27 | 94.00 | 10,556,858 | +1.86(+2.02%) |
Mar 19, 2015 | 92.97 | 93.15 | 92.06 | 92.13 | 4,431,710 | -0.74(-0.79%) |
Mar 18, 2015 | 92.33 | 93.14 | 90.65 | 92.87 | 5,966,441 | +0.40(+0.43%) |
Mar 17, 2015 | 92.37 | 92.87 | 92.12 | 92.47 | 4,644,653 | -0.74(-0.79%) |
Mar 16, 2015 | 92.27 | 93.29 | 92.26 | 93.21 | 6,025,041 | +1.34(+1.46%) |
Mar 13, 2015 | 92.80 | 93.05 | 91.21 | 91.86 | 5,783,298 | -1.02(-1.10%) |
Mar 12, 2015 | 91.09 | 93.17 | 91.02 | 92.89 | 7,176,974 | +2.42(+2.68%) |
Mar 11, 2015 | 90.15 | 91.05 | 89.93 | 90.46 | 5,445,290 | +0.41(+0.45%) |
Mar 10, 2015 | 91.09 | 91.48 | 90.05 | 90.05 | 7,105,750 | -1.68(-1.83%) |
Mar 09, 2015 | 91.04 | 91.92 | 91.03 | 91.73 | 6,723,042 | +0.64(+0.70%) |
Mar 06, 2015 | 92.30 | 92.30 | 90.74 | 91.10 | 6,494,349 | -1.16(-1.26%) |
Mar 05, 2015 | 91.72 | 92.41 | 91.58 | 92.26 | 5,137,224 | +0.92(+1.00%) |
Mar 04, 2015 | 91.84 | 91.91 | 90.94 | 91.34 | 4,772,383 | -1.04(-1.13%) |
Mar 03, 2015 | 92.42 | 92.43 | 91.38 | 92.39 | 4,754,988 | -0.04(-0.04%) |
Mar 02, 2015 | 91.42 | 93.17 | 91.42 | 92.43 | 7,502,821 | +1.09(+1.19%) |
Feb 27, 2015 | 91.69 | 92.07 | 91.18 | 91.34 | 7,202,175 | -0.50(-0.55%) |
Feb 26, 2015 | 92.33 | 92.66 | 91.69 | 91.84 | 7,097,829 | -0.74(-0.80%) |
Feb 25, 2015 | 93.40 | 93.40 | 92.21 | 92.58 | 9,206,319 | -0.35(-0.38%) |
Feb 24, 2015 | 93.52 | 93.86 | 91.69 | 92.93 | 16,045,960 | +3.56(+3.98%) |
Feb 23, 2015 | 89.93 | 90.07 | 88.99 | 89.37 | 7,062,797 | +0.03(+0.04%) |
Feb 20, 2015 | 88.20 | 89.35 | 87.59 | 89.34 | 9,141,350 | +1.03(+1.17%) |
Feb 19, 2015 | 89.15 | 89.50 | 88.06 | 88.30 | 7,425,788 | -0.84(-0.94%) |
Feb 18, 2015 | 88.83 | 89.28 | 88.35 | 89.14 | 4,688,196 | -0.01(-0.01%) |
Feb 17, 2015 | 88.90 | 89.33 | 88.05 | 89.15 | 7,575,375 | +0.09(+0.10%) |
Feb 13, 2015 | 89.15 | 89.06 | 89.06 | 89.06 | 6,405,668 | -0.21(-0.24%) |
Feb 12, 2015 | 88.20 | 89.31 | 87.72 | 89.27 | 5,768,755 | +1.47(+1.68%) |
Feb 11, 2015 | 88.03 | 88.19 | 87.40 | 87.80 | 5,721,142 | -0.29(-0.33%) |
Feb 10, 2015 | 86.59 | 88.23 | 86.49 | 88.09 | 6,602,494 | +1.85(+2.15%) |
Feb 09, 2015 | 86.66 | 87.12 | 85.99 | 86.23 | 5,331,592 | -0.56(-0.64%) |
Feb 06, 2015 | 86.98 | 87.35 | 86.33 | 86.79 | 5,306,432 | +0.04(+0.05%) |
Feb 05, 2015 | 86.74 | 87.03 | 86.08 | 86.75 | 5,618,183 | +0.46(+0.53%) |
Feb 04, 2015 | 85.24 | 86.76 | 84.97 | 86.29 | 8,499,694 | +0.93(+1.09%) |
Feb 03, 2015 | 83.49 | 85.42 | 83.42 | 85.36 | 7,500,243 | +2.24(+2.69%) |