Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 89.06 | 91.53 | 87.68 | 88.12 | 6,815,867 | +0.64(+0.73%) |
Apr 29, 2015 | 88.25 | 88.37 | 86.68 | 87.48 | 3,012,759 | -0.73(-0.83%) |
Apr 28, 2015 | 88.96 | 89.29 | 85.67 | 88.21 | 3,583,922 | -0.65(-0.73%) |
Apr 27, 2015 | 88.66 | 89.97 | 88.21 | 88.86 | 3,197,918 | +1.47(+1.68%) |
Apr 24, 2015 | 90.54 | 90.72 | 85.96 | 87.40 | 7,307,445 | -2.98(-3.30%) |
Apr 23, 2015 | 91.59 | 92.59 | 90.17 | 90.38 | 4,967,801 | -3.77(-4.00%) |
Apr 22, 2015 | 93.28 | 94.54 | 92.07 | 94.14 | 1,619,594 | +1.33(+1.43%) |
Apr 21, 2015 | 93.45 | 93.50 | 92.32 | 92.81 | 1,470,263 | +0.19(+0.21%) |
Apr 20, 2015 | 92.21 | 93.69 | 91.79 | 92.62 | 1,907,881 | +1.19(+1.30%) |
Apr 17, 2015 | 91.80 | 92.38 | 90.86 | 91.43 | 2,260,870 | -1.74(-1.87%) |
Apr 16, 2015 | 92.54 | 94.00 | 92.19 | 93.17 | 2,016,348 | +0.81(+0.87%) |
Apr 15, 2015 | 91.04 | 92.58 | 91.04 | 92.37 | 2,605,844 | +1.94(+2.15%) |
Apr 14, 2015 | 91.80 | 92.15 | 89.66 | 90.42 | 2,277,798 | -1.52(-1.66%) |
Apr 13, 2015 | 92.81 | 93.33 | 90.99 | 91.94 | 1,708,900 | -0.96(-1.04%) |
Apr 10, 2015 | 94.20 | 94.32 | 92.51 | 92.91 | 1,600,425 | -0.70(-0.74%) |
Apr 09, 2015 | 92.76 | 93.76 | 92.50 | 93.60 | 1,519,206 | +0.22(+0.24%) |
Apr 08, 2015 | 92.59 | 94.36 | 92.05 | 93.38 | 2,244,655 | +1.36(+1.47%) |
Apr 07, 2015 | 91.48 | 93.33 | 91.48 | 92.03 | 3,594,402 | +0.39(+0.42%) |
Apr 06, 2015 | 89.53 | 91.73 | 89.07 | 91.64 | 3,531,184 | +0.63(+0.70%) |
Apr 02, 2015 | 91.60 | 91.01 | 91.01 | 91.01 | 2,136,066 | -0.44(-0.48%) |
Apr 01, 2015 | 91.68 | 92.27 | 89.92 | 91.45 | 3,602,277 | -0.56(-0.61%) |
Mar 31, 2015 | 93.22 | 94.02 | 91.83 | 92.01 | 2,755,979 | -1.90(-2.02%) |
Mar 30, 2015 | 92.61 | 95.34 | 92.61 | 93.91 | 4,070,690 | +2.30(+2.51%) |
Mar 27, 2015 | 90.23 | 92.26 | 89.15 | 91.60 | 5,446,273 | +2.22(+2.48%) |
Mar 26, 2015 | 88.02 | 90.76 | 87.41 | 89.39 | 9,540,166 | -2.43(-2.65%) |
Mar 25, 2015 | 95.73 | 95.77 | 90.38 | 91.82 | 6,439,906 | -3.57(-3.74%) |
Mar 24, 2015 | 96.27 | 96.44 | 94.79 | 95.38 | 3,524,212 | -0.78(-0.81%) |
Mar 23, 2015 | 99.17 | 99.47 | 96.16 | 96.16 | 3,579,289 | -2.88(-2.91%) |
Mar 20, 2015 | 97.94 | 99.45 | 97.18 | 99.04 | 3,716,280 | +2.48(+2.57%) |
Mar 19, 2015 | 96.68 | 97.59 | 95.98 | 96.56 | 2,001,488 | -0.04(-0.04%) |
Mar 18, 2015 | 94.85 | 97.07 | 94.57 | 96.59 | 3,011,912 | +1.40(+1.47%) |
Mar 17, 2015 | 94.61 | 95.57 | 94.33 | 95.19 | 2,952,800 | -0.50(-0.52%) |
Mar 16, 2015 | 96.26 | 96.28 | 94.56 | 95.68 | 4,315,836 | -0.27(-0.28%) |
Mar 13, 2015 | 91.49 | 96.37 | 91.36 | 95.95 | 9,022,945 | +5.58(+6.17%) |
Mar 12, 2015 | 88.56 | 90.48 | 88.50 | 90.38 | 2,572,376 | +0.58(+0.64%) |
Mar 11, 2015 | 89.91 | 90.28 | 89.26 | 89.80 | 2,352,872 | +0.37(+0.41%) |
Mar 10, 2015 | 90.06 | 90.30 | 89.03 | 89.43 | 3,370,363 | -1.07(-1.19%) |
Mar 09, 2015 | 89.79 | 90.94 | 89.79 | 90.50 | 3,881,733 | +0.22(+0.24%) |
Mar 06, 2015 | 90.58 | 90.79 | 89.45 | 90.28 | 3,993,337 | -0.17(-0.19%) |
Mar 05, 2015 | 91.68 | 92.47 | 90.16 | 90.46 | 4,210,315 | -0.73(-0.80%) |
Mar 04, 2015 | 89.89 | 91.31 | 89.21 | 91.19 | 3,709,115 | +0.68(+0.75%) |
Mar 03, 2015 | 91.63 | 91.76 | 89.56 | 90.51 | 7,989,256 | -0.76(-0.83%) |
Mar 02, 2015 | 87.19 | 91.59 | 87.11 | 91.27 | 26,030,236 | +13.44(+17.27%) |
Feb 27, 2015 | 78.24 | 78.79 | 77.49 | 77.83 | 1,807,309 | -0.06(-0.08%) |
Feb 26, 2015 | 77.85 | 78.88 | 77.12 | 77.89 | 2,007,667 | +0.06(+0.08%) |
Feb 25, 2015 | 78.39 | 78.62 | 77.44 | 77.83 | 1,738,654 | -0.93(-1.18%) |
Feb 24, 2015 | 77.61 | 78.78 | 76.66 | 78.76 | 2,454,635 | +1.29(+1.67%) |
Feb 23, 2015 | 77.56 | 77.64 | 76.67 | 77.47 | 2,059,409 | -0.15(-0.19%) |
Feb 20, 2015 | 78.49 | 78.57 | 77.15 | 77.61 | 2,294,821 | -0.93(-1.18%) |
Feb 19, 2015 | 78.09 | 78.56 | 77.27 | 78.54 | 2,359,739 | +0.28(+0.36%) |
Feb 18, 2015 | 77.49 | 78.37 | 76.63 | 78.26 | 2,311,929 | +1.50(+1.96%) |
Feb 17, 2015 | 77.93 | 78.18 | 76.47 | 76.75 | 2,951,721 | -0.98(-1.26%) |
Feb 13, 2015 | 78.97 | 77.73 | 77.73 | 77.73 | 2,966,583 | -0.55(-0.70%) |
Feb 12, 2015 | 76.50 | 78.32 | 76.50 | 78.28 | 3,081,269 | +1.40(+1.82%) |
Feb 11, 2015 | 75.26 | 76.98 | 74.86 | 76.88 | 3,477,109 | +1.74(+2.32%) |
Feb 10, 2015 | 75.00 | 75.18 | 73.82 | 75.14 | 3,353,011 | +0.91(+1.22%) |
Feb 09, 2015 | 75.21 | 75.45 | 72.14 | 74.23 | 3,993,569 | -1.21(-1.60%) |
Feb 06, 2015 | 72.36 | 76.50 | 71.90 | 75.44 | 6,676,690 | +3.69(+5.14%) |
Feb 05, 2015 | 73.34 | 74.03 | 71.13 | 71.76 | 7,242,075 | -1.36(-1.86%) |
Feb 04, 2015 | 72.49 | 73.70 | 72.27 | 73.11 | 5,213,977 | +0.01(+0.01%) |
Feb 03, 2015 | 71.19 | 73.17 | 70.94 | 73.10 | 3,171,104 | +1.71(+2.40%) |