Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 89.00 | 91.47 | 87.62 | 88.06 | 6,820,522 | +0.64(+0.73%) |
Apr 29, 2015 | 88.19 | 88.31 | 86.62 | 87.42 | 3,014,816 | -0.73(-0.83%) |
Apr 28, 2015 | 88.90 | 89.22 | 85.61 | 88.15 | 3,586,369 | -0.65(-0.73%) |
Apr 27, 2015 | 88.60 | 89.91 | 88.15 | 88.80 | 3,200,102 | +1.47(+1.68%) |
Apr 24, 2015 | 90.48 | 90.66 | 85.90 | 87.34 | 7,312,436 | -2.98(-3.30%) |
Apr 23, 2015 | 91.52 | 92.53 | 90.10 | 90.31 | 4,971,194 | -3.77(-4.00%) |
Apr 22, 2015 | 93.22 | 94.47 | 92.00 | 94.08 | 1,620,701 | +1.33(+1.43%) |
Apr 21, 2015 | 93.38 | 93.44 | 92.26 | 92.75 | 1,471,267 | +0.19(+0.21%) |
Apr 20, 2015 | 92.15 | 93.63 | 91.73 | 92.56 | 1,909,184 | +1.19(+1.30%) |
Apr 17, 2015 | 91.73 | 92.32 | 90.80 | 91.37 | 2,262,415 | -1.74(-1.87%) |
Apr 16, 2015 | 92.48 | 93.93 | 92.12 | 93.11 | 2,017,725 | +0.81(+0.87%) |
Apr 15, 2015 | 90.97 | 92.51 | 90.97 | 92.30 | 2,607,623 | +1.94(+2.15%) |
Apr 14, 2015 | 91.73 | 92.09 | 89.60 | 90.36 | 2,279,354 | -1.52(-1.66%) |
Apr 13, 2015 | 92.74 | 93.26 | 90.93 | 91.88 | 1,710,067 | -0.96(-1.04%) |
Apr 10, 2015 | 94.13 | 94.25 | 92.45 | 92.84 | 1,601,518 | -0.70(-0.74%) |
Apr 09, 2015 | 92.70 | 93.69 | 92.44 | 93.54 | 1,520,244 | +0.22(+0.24%) |
Apr 08, 2015 | 92.53 | 94.30 | 91.99 | 93.32 | 2,246,188 | +1.36(+1.47%) |
Apr 07, 2015 | 91.41 | 93.26 | 91.41 | 91.96 | 3,596,857 | +0.38(+0.42%) |
Apr 06, 2015 | 89.47 | 91.67 | 89.01 | 91.58 | 3,533,595 | +0.63(+0.70%) |
Apr 02, 2015 | 91.53 | 90.95 | 90.95 | 90.95 | 2,137,525 | -0.44(-0.48%) |
Apr 01, 2015 | 91.62 | 92.21 | 89.86 | 91.39 | 3,604,737 | -0.56(-0.61%) |
Mar 31, 2015 | 93.15 | 93.95 | 91.77 | 91.95 | 2,757,861 | -1.90(-2.02%) |
Mar 30, 2015 | 92.55 | 95.27 | 92.55 | 93.84 | 4,073,470 | +2.30(+2.51%) |
Mar 27, 2015 | 90.17 | 92.20 | 89.09 | 91.54 | 5,449,993 | +2.22(+2.48%) |
Mar 26, 2015 | 87.96 | 90.70 | 87.35 | 89.32 | 9,546,682 | -2.43(-2.65%) |
Mar 25, 2015 | 95.66 | 95.70 | 90.31 | 91.75 | 6,444,304 | -3.56(-3.74%) |
Mar 24, 2015 | 96.21 | 96.37 | 94.72 | 95.32 | 3,526,619 | -0.78(-0.81%) |
Mar 23, 2015 | 99.10 | 99.40 | 96.10 | 96.10 | 3,581,734 | -2.88(-2.91%) |
Mar 20, 2015 | 97.87 | 99.38 | 97.11 | 98.97 | 3,718,818 | +2.48(+2.57%) |
Mar 19, 2015 | 96.62 | 97.52 | 95.92 | 96.49 | 2,002,855 | -0.04(-0.04%) |
Mar 18, 2015 | 94.79 | 97.00 | 94.51 | 96.53 | 3,013,969 | +1.40(+1.47%) |
Mar 17, 2015 | 94.55 | 95.51 | 94.26 | 95.12 | 2,954,816 | -0.49(-0.52%) |
Mar 16, 2015 | 96.20 | 96.22 | 94.49 | 95.62 | 4,318,783 | -0.27(-0.28%) |
Mar 13, 2015 | 91.43 | 96.31 | 91.29 | 95.89 | 9,029,108 | +5.57(+6.17%) |
Mar 12, 2015 | 88.50 | 90.42 | 88.44 | 90.31 | 2,574,133 | +0.58(+0.64%) |
Mar 11, 2015 | 89.85 | 90.22 | 89.20 | 89.74 | 2,354,479 | +0.37(+0.41%) |
Mar 10, 2015 | 89.99 | 90.24 | 88.97 | 89.37 | 3,372,665 | -1.07(-1.19%) |
Mar 09, 2015 | 89.73 | 90.87 | 89.73 | 90.44 | 3,884,384 | +0.22(+0.24%) |
Mar 06, 2015 | 90.52 | 90.73 | 89.39 | 90.22 | 3,996,064 | -0.17(-0.19%) |
Mar 05, 2015 | 91.62 | 92.40 | 90.09 | 90.40 | 4,213,191 | -0.73(-0.80%) |
Mar 04, 2015 | 89.83 | 91.25 | 89.15 | 91.13 | 3,711,649 | +0.68(+0.75%) |
Mar 03, 2015 | 91.57 | 91.70 | 89.50 | 90.45 | 7,994,712 | -0.76(-0.83%) |
Mar 02, 2015 | 87.13 | 91.52 | 87.05 | 91.21 | 26,048,014 | +13.44(+17.27%) |
Feb 27, 2015 | 78.18 | 78.73 | 77.43 | 77.78 | 1,808,544 | -0.06(-0.08%) |
Feb 26, 2015 | 77.80 | 78.83 | 77.07 | 77.84 | 2,009,039 | +0.06(+0.08%) |
Feb 25, 2015 | 78.34 | 78.57 | 77.39 | 77.78 | 1,739,841 | -0.93(-1.18%) |
Feb 24, 2015 | 77.56 | 78.72 | 76.61 | 78.71 | 2,456,311 | +1.29(+1.67%) |
Feb 23, 2015 | 77.51 | 77.59 | 76.62 | 77.41 | 2,060,816 | -0.15(-0.19%) |
Feb 20, 2015 | 78.43 | 78.51 | 77.09 | 77.56 | 2,296,388 | -0.93(-1.18%) |
Feb 19, 2015 | 78.04 | 78.51 | 77.21 | 78.49 | 2,361,351 | +0.28(+0.36%) |
Feb 18, 2015 | 77.43 | 78.31 | 76.58 | 78.20 | 2,313,508 | +1.50(+1.96%) |
Feb 17, 2015 | 77.87 | 78.13 | 76.42 | 76.70 | 2,953,737 | -0.98(-1.26%) |
Feb 13, 2015 | 78.92 | 77.68 | 77.68 | 77.68 | 2,968,609 | -0.55(-0.70%) |
Feb 12, 2015 | 76.44 | 78.27 | 76.44 | 78.23 | 3,083,374 | +1.40(+1.82%) |
Feb 11, 2015 | 75.21 | 76.93 | 74.81 | 76.83 | 3,479,484 | +1.74(+2.32%) |
Feb 10, 2015 | 74.95 | 75.12 | 73.77 | 75.09 | 3,355,301 | +0.91(+1.22%) |
Feb 09, 2015 | 75.16 | 75.40 | 72.09 | 74.18 | 3,996,297 | -1.21(-1.60%) |
Feb 06, 2015 | 72.31 | 76.44 | 71.85 | 75.39 | 6,681,250 | +3.68(+5.14%) |
Feb 05, 2015 | 73.29 | 73.98 | 71.08 | 71.71 | 7,247,022 | -1.36(-1.86%) |
Feb 04, 2015 | 72.44 | 73.65 | 72.22 | 73.06 | 5,217,538 | +0.01(+0.01%) |
Feb 03, 2015 | 71.14 | 73.12 | 70.89 | 73.05 | 3,173,270 | +1.71(+2.40%) |