Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.81 | 87.09 | 86.35 | 86.80 | 6,704,870 | -0.56(-0.65%) |
Apr 29, 2015 | 87.90 | 88.29 | 86.89 | 87.36 | 7,446,391 | -0.79(-0.90%) |
Apr 28, 2015 | 87.56 | 88.23 | 87.26 | 88.15 | 6,156,520 | +0.31(+0.35%) |
Apr 27, 2015 | 87.69 | 88.42 | 87.62 | 87.84 | 5,708,262 | +0.00(+0.00%) |
Apr 24, 2015 | 88.13 | 88.21 | 87.18 | 87.84 | 10,371,041 | -0.50(-0.56%) |
Apr 23, 2015 | 87.22 | 90.43 | 86.80 | 88.34 | 14,704,540 | -2.13(-2.36%) |
Apr 22, 2015 | 89.55 | 91.00 | 89.24 | 90.47 | 7,620,661 | +1.00(+1.12%) |
Apr 21, 2015 | 90.37 | 90.54 | 88.83 | 89.47 | 6,736,735 | -0.77(-0.85%) |
Apr 20, 2015 | 88.82 | 90.47 | 88.77 | 90.24 | 5,611,514 | +1.65(+1.86%) |
Apr 17, 2015 | 88.30 | 88.77 | 87.78 | 88.58 | 6,656,103 | +0.06(+0.06%) |
Apr 16, 2015 | 87.42 | 88.61 | 87.22 | 88.53 | 5,525,023 | +0.78(+0.88%) |
Apr 15, 2015 | 90.03 | 90.31 | 87.74 | 87.75 | 6,525,870 | -0.63(-0.71%) |
Apr 14, 2015 | 85.97 | 88.47 | 85.10 | 88.38 | 11,208,016 | -0.25(-0.28%) |
Apr 13, 2015 | 90.73 | 91.17 | 88.58 | 88.63 | 6,463,098 | -2.41(-2.65%) |
Apr 10, 2015 | 91.10 | 91.87 | 90.47 | 91.04 | 7,975,212 | +1.33(+1.48%) |
Apr 09, 2015 | 88.12 | 89.82 | 88.00 | 89.70 | 5,407,369 | +1.36(+1.54%) |
Apr 08, 2015 | 88.00 | 88.90 | 87.96 | 88.35 | 5,427,582 | +0.24(+0.27%) |
Apr 07, 2015 | 87.37 | 88.61 | 86.93 | 88.11 | 7,933,726 | +1.19(+1.37%) |
Apr 06, 2015 | 86.89 | 87.87 | 86.81 | 86.92 | 6,421,120 | -0.61(-0.70%) |
Apr 02, 2015 | 87.79 | 87.53 | 87.53 | 87.53 | 5,598,919 | -0.17(-0.20%) |
Apr 01, 2015 | 88.05 | 88.36 | 86.92 | 87.70 | 6,461,444 | -0.79(-0.90%) |
Mar 31, 2015 | 89.60 | 89.60 | 88.08 | 88.49 | 6,774,018 | -1.45(-1.62%) |
Mar 30, 2015 | 89.06 | 90.18 | 88.87 | 89.95 | 6,353,398 | +1.35(+1.52%) |
Mar 27, 2015 | 88.03 | 89.05 | 87.24 | 88.60 | 7,592,184 | +0.22(+0.25%) |
Mar 26, 2015 | 89.11 | 89.29 | 87.22 | 88.38 | 11,469,280 | -2.17(-2.39%) |
Mar 25, 2015 | 92.08 | 92.38 | 90.45 | 90.55 | 6,668,168 | -1.38(-1.50%) |
Mar 24, 2015 | 92.12 | 92.92 | 90.95 | 91.93 | 6,893,172 | -0.22(-0.24%) |
Mar 23, 2015 | 93.84 | 94.78 | 92.02 | 92.15 | 8,178,762 | -3.82(-3.98%) |
Mar 20, 2015 | 96.40 | 96.95 | 95.68 | 95.96 | 6,193,240 | -0.08(-0.09%) |
Mar 19, 2015 | 95.99 | 96.68 | 95.42 | 96.04 | 4,242,992 | -0.19(-0.20%) |
Mar 18, 2015 | 94.84 | 96.57 | 93.99 | 96.23 | 4,423,784 | +1.11(+1.17%) |
Mar 17, 2015 | 94.74 | 95.46 | 94.48 | 95.12 | 3,185,500 | -0.25(-0.26%) |
Mar 16, 2015 | 94.37 | 95.46 | 94.25 | 95.37 | 6,255,324 | +1.80(+1.92%) |
Mar 13, 2015 | 94.15 | 94.61 | 92.96 | 93.57 | 5,080,411 | -0.50(-0.53%) |
Mar 12, 2015 | 94.03 | 94.40 | 93.40 | 94.07 | 5,937,026 | +0.69(+0.73%) |
Mar 11, 2015 | 93.90 | 94.59 | 93.37 | 93.38 | 5,227,904 | -0.38(-0.40%) |
Mar 10, 2015 | 94.71 | 95.46 | 93.76 | 93.76 | 4,883,643 | -1.98(-2.07%) |
Mar 09, 2015 | 95.09 | 96.30 | 94.94 | 95.73 | 3,188,312 | +0.59(+0.62%) |
Mar 06, 2015 | 95.90 | 96.62 | 94.85 | 95.15 | 4,070,815 | -1.54(-1.59%) |
Mar 05, 2015 | 96.67 | 96.85 | 95.87 | 96.68 | 4,094,809 | +0.10(+0.10%) |
Mar 04, 2015 | 96.13 | 96.64 | 95.27 | 96.58 | 4,797,491 | -0.20(-0.21%) |
Mar 03, 2015 | 98.12 | 98.36 | 96.49 | 96.79 | 4,682,670 | -1.87(-1.90%) |
Mar 02, 2015 | 98.26 | 98.86 | 98.09 | 98.66 | 3,752,940 | +0.40(+0.41%) |
Feb 27, 2015 | 98.99 | 99.19 | 98.20 | 98.26 | 3,397,036 | -0.41(-0.41%) |
Feb 26, 2015 | 99.87 | 100.22 | 98.61 | 98.67 | 3,800,404 | -1.36(-1.36%) |
Feb 25, 2015 | 100.09 | 100.60 | 99.57 | 100.02 | 3,053,989 | +0.23(+0.23%) |
Feb 24, 2015 | 99.99 | 100.34 | 99.34 | 99.79 | 4,573,836 | -0.86(-0.86%) |
Feb 23, 2015 | 100.69 | 100.78 | 99.72 | 100.66 | 3,372,830 | +0.07(+0.07%) |
Feb 20, 2015 | 98.99 | 100.62 | 97.96 | 100.58 | 4,587,932 | +1.38(+1.39%) |
Feb 19, 2015 | 99.92 | 100.71 | 99.10 | 99.20 | 3,197,229 | -1.13(-1.13%) |
Feb 18, 2015 | 99.67 | 100.55 | 99.25 | 100.33 | 2,581,723 | +0.66(+0.66%) |
Feb 17, 2015 | 99.20 | 99.68 | 98.88 | 99.67 | 4,332,450 | -0.05(-0.05%) |
Feb 13, 2015 | 100.65 | 99.72 | 99.72 | 99.72 | 4,143,042 | -1.00(-0.99%) |
Feb 12, 2015 | 99.82 | 100.81 | 99.55 | 100.72 | 5,082,833 | +1.37(+1.38%) |
Feb 11, 2015 | 98.42 | 99.80 | 98.08 | 99.35 | 4,161,169 | +1.03(+1.05%) |
Feb 10, 2015 | 97.43 | 98.50 | 96.60 | 98.31 | 4,953,184 | +1.16(+1.19%) |
Feb 09, 2015 | 98.85 | 99.24 | 96.75 | 97.16 | 5,195,237 | -1.92(-1.94%) |
Feb 06, 2015 | 100.05 | 100.31 | 98.69 | 99.08 | 3,655,939 | -0.85(-0.85%) |
Feb 05, 2015 | 98.74 | 100.14 | 98.44 | 99.92 | 4,137,089 | +1.96(+2.00%) |
Feb 04, 2015 | 98.14 | 98.71 | 97.54 | 97.96 | 3,796,643 | -1.10(-1.11%) |
Feb 03, 2015 | 97.75 | 99.23 | 97.44 | 99.06 | 4,428,601 | +2.26(+2.34%) |