Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 90.66 | 90.78 | 88.81 | 89.04 | 755,640 | -1.85(-2.03%) |
Apr 29, 2015 | 91.45 | 91.52 | 90.21 | 90.89 | 481,152 | -0.81(-0.89%) |
Apr 28, 2015 | 91.15 | 91.92 | 90.28 | 91.70 | 616,635 | +0.59(+0.64%) |
Apr 27, 2015 | 91.95 | 92.43 | 90.83 | 91.12 | 793,335 | -0.66(-0.72%) |
Apr 24, 2015 | 93.19 | 93.19 | 91.68 | 91.78 | 615,160 | -1.26(-1.35%) |
Apr 23, 2015 | 93.38 | 94.05 | 92.96 | 93.04 | 728,778 | -0.32(-0.34%) |
Apr 22, 2015 | 98.49 | 99.51 | 91.51 | 93.36 | 710,095 | +2.69(+2.97%) |
Apr 21, 2015 | 91.32 | 91.32 | 90.02 | 90.67 | 533,053 | -0.43(-0.47%) |
Apr 20, 2015 | 90.58 | 91.22 | 90.12 | 91.10 | 624,129 | +1.07(+1.19%) |
Apr 17, 2015 | 90.48 | 90.77 | 89.21 | 90.03 | 501,772 | -1.17(-1.29%) |
Apr 16, 2015 | 91.11 | 91.76 | 90.48 | 91.20 | 460,500 | -0.02(-0.02%) |
Apr 15, 2015 | 90.26 | 91.60 | 90.05 | 91.22 | 536,022 | +1.58(+1.76%) |
Apr 14, 2015 | 90.06 | 90.61 | 89.12 | 89.64 | 542,264 | -0.74(-0.82%) |
Apr 13, 2015 | 90.80 | 91.06 | 90.38 | 90.38 | 293,260 | -0.32(-0.35%) |
Apr 10, 2015 | 89.95 | 90.85 | 89.82 | 90.70 | 351,642 | +0.91(+1.01%) |
Apr 09, 2015 | 89.65 | 90.22 | 89.38 | 89.79 | 283,248 | -0.07(-0.07%) |
Apr 08, 2015 | 89.60 | 90.01 | 88.99 | 89.86 | 356,261 | +0.23(+0.25%) |
Apr 07, 2015 | 90.64 | 91.03 | 89.56 | 89.63 | 331,928 | -0.72(-0.80%) |
Apr 06, 2015 | 89.08 | 90.69 | 88.96 | 90.35 | 530,275 | +1.08(+1.21%) |
Apr 02, 2015 | 89.30 | 89.27 | 89.27 | 89.27 | 328,061 | +0.09(+0.10%) |
Apr 01, 2015 | 89.95 | 90.09 | 88.51 | 89.19 | 547,911 | -0.77(-0.85%) |
Mar 31, 2015 | 90.98 | 90.98 | 89.44 | 89.95 | 814,374 | -1.33(-1.45%) |
Mar 30, 2015 | 89.94 | 91.67 | 89.94 | 91.28 | 342,045 | +1.76(+1.97%) |
Mar 27, 2015 | 89.04 | 89.68 | 88.67 | 89.52 | 382,651 | +0.30(+0.34%) |
Mar 26, 2015 | 90.04 | 90.29 | 89.09 | 89.21 | 676,721 | -0.98(-1.09%) |
Mar 25, 2015 | 91.03 | 91.29 | 90.18 | 90.20 | 459,128 | -0.72(-0.79%) |
Mar 24, 2015 | 90.90 | 91.39 | 90.16 | 90.92 | 350,468 | -0.18(-0.20%) |
Mar 23, 2015 | 91.57 | 91.79 | 91.02 | 91.10 | 411,212 | -0.33(-0.36%) |
Mar 20, 2015 | 90.70 | 91.65 | 90.42 | 91.43 | 1,125,018 | +1.32(+1.46%) |
Mar 19, 2015 | 90.48 | 90.78 | 89.43 | 90.11 | 415,419 | -0.84(-0.93%) |
Mar 18, 2015 | 90.24 | 91.55 | 89.38 | 90.96 | 822,057 | +0.33(+0.37%) |
Mar 17, 2015 | 89.94 | 91.12 | 89.65 | 90.63 | 546,412 | +0.15(+0.17%) |
Mar 16, 2015 | 88.98 | 90.58 | 88.98 | 90.47 | 514,914 | +1.96(+2.21%) |
Mar 13, 2015 | 88.90 | 88.90 | 88.14 | 88.51 | 703,405 | -0.76(-0.85%) |
Mar 12, 2015 | 88.17 | 89.40 | 88.17 | 89.27 | 505,894 | +1.52(+1.74%) |
Mar 11, 2015 | 86.96 | 87.78 | 86.07 | 87.75 | 535,401 | +1.06(+1.22%) |
Mar 10, 2015 | 86.51 | 87.68 | 85.82 | 86.69 | 609,844 | -0.89(-1.02%) |
Mar 09, 2015 | 87.53 | 88.03 | 87.33 | 87.58 | 477,303 | +0.07(+0.08%) |
Mar 06, 2015 | 88.16 | 88.82 | 87.12 | 87.51 | 422,858 | -1.09(-1.23%) |
Mar 05, 2015 | 89.20 | 89.47 | 88.07 | 88.60 | 371,627 | -0.27(-0.31%) |
Mar 04, 2015 | 89.43 | 89.66 | 88.21 | 88.87 | 447,114 | -0.79(-0.88%) |
Mar 03, 2015 | 90.13 | 90.59 | 89.19 | 89.66 | 400,519 | -0.48(-0.54%) |
Mar 02, 2015 | 89.47 | 90.34 | 89.08 | 90.14 | 520,525 | +0.30(+0.34%) |
Feb 27, 2015 | 90.34 | 90.81 | 89.82 | 89.84 | 465,522 | -0.61(-0.67%) |
Feb 26, 2015 | 91.04 | 91.13 | 90.27 | 90.45 | 430,009 | -0.51(-0.56%) |
Feb 25, 2015 | 91.49 | 91.95 | 90.73 | 90.96 | 636,592 | -0.66(-0.72%) |
Feb 24, 2015 | 91.74 | 91.99 | 91.32 | 91.62 | 471,275 | +0.34(+0.37%) |
Feb 23, 2015 | 89.95 | 91.32 | 89.87 | 91.28 | 597,458 | +1.31(+1.45%) |
Feb 20, 2015 | 89.70 | 90.23 | 87.97 | 89.97 | 686,763 | +0.00(+0.00%) |
Feb 19, 2015 | 87.91 | 90.09 | 87.73 | 89.97 | 983,704 | +2.14(+2.44%) |
Feb 18, 2015 | 84.22 | 89.92 | 83.55 | 87.83 | 975,970 | +1.99(+2.32%) |
Feb 17, 2015 | 85.44 | 86.30 | 85.02 | 85.84 | 809,289 | +0.13(+0.15%) |
Feb 13, 2015 | 84.70 | 85.71 | 85.71 | 85.71 | 848,567 | +1.18(+1.40%) |
Feb 12, 2015 | 83.32 | 84.69 | 82.99 | 84.53 | 431,397 | +1.81(+2.19%) |
Feb 11, 2015 | 82.91 | 83.27 | 81.95 | 82.72 | 324,641 | -0.09(-0.11%) |
Feb 10, 2015 | 82.85 | 83.11 | 81.57 | 82.81 | 371,895 | +0.38(+0.46%) |
Feb 09, 2015 | 81.87 | 83.17 | 81.39 | 82.44 | 398,698 | +0.31(+0.38%) |
Feb 06, 2015 | 82.30 | 82.83 | 81.71 | 82.12 | 453,402 | -0.13(-0.16%) |
Feb 05, 2015 | 81.39 | 82.32 | 80.62 | 82.26 | 330,793 | +1.46(+1.80%) |
Feb 04, 2015 | 81.45 | 81.88 | 80.69 | 80.80 | 307,917 | -1.28(-1.56%) |
Feb 03, 2015 | 80.49 | 82.08 | 80.29 | 82.08 | 395,858 | +1.99(+2.48%) |