Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 97.28 | 97.77 | 96.61 | 97.48 | 1,624,747 | +0.06(+0.07%) |
Apr 29, 2015 | 97.31 | 97.85 | 96.83 | 97.42 | 899,509 | -0.23(-0.23%) |
Apr 28, 2015 | 97.14 | 97.80 | 96.09 | 97.65 | 976,236 | +0.33(+0.34%) |
Apr 27, 2015 | 97.50 | 98.07 | 96.81 | 97.32 | 672,126 | -0.15(-0.15%) |
Apr 24, 2015 | 97.58 | 97.85 | 97.10 | 97.47 | 469,875 | -0.24(-0.24%) |
Apr 23, 2015 | 96.81 | 97.91 | 96.41 | 97.70 | 566,460 | +0.48(+0.49%) |
Apr 22, 2015 | 96.06 | 97.41 | 95.79 | 97.22 | 758,844 | +1.12(+1.17%) |
Apr 21, 2015 | 96.16 | 96.81 | 95.82 | 96.10 | 571,909 | +0.11(+0.11%) |
Apr 20, 2015 | 95.05 | 96.11 | 94.85 | 95.99 | 701,239 | +1.33(+1.41%) |
Apr 17, 2015 | 94.55 | 94.95 | 93.74 | 94.66 | 834,602 | -0.74(-0.78%) |
Apr 16, 2015 | 95.80 | 96.08 | 95.14 | 95.40 | 686,808 | -0.43(-0.44%) |
Apr 15, 2015 | 95.05 | 96.24 | 94.85 | 95.82 | 1,122,806 | +0.71(+0.74%) |
Apr 14, 2015 | 95.57 | 95.64 | 94.42 | 95.12 | 516,162 | -0.46(-0.48%) |
Apr 13, 2015 | 95.82 | 96.26 | 95.48 | 95.58 | 646,308 | -0.28(-0.29%) |
Apr 10, 2015 | 95.91 | 96.10 | 94.93 | 95.86 | 520,630 | -0.11(-0.11%) |
Apr 09, 2015 | 95.25 | 96.21 | 94.74 | 95.97 | 537,867 | +0.48(+0.50%) |
Apr 08, 2015 | 95.14 | 95.96 | 94.77 | 95.49 | 647,117 | +0.67(+0.71%) |
Apr 07, 2015 | 95.34 | 95.63 | 94.82 | 94.82 | 501,765 | -0.30(-0.31%) |
Apr 06, 2015 | 93.99 | 95.63 | 93.77 | 95.12 | 666,286 | +0.19(+0.20%) |
Apr 02, 2015 | 94.43 | 94.93 | 94.93 | 94.93 | 875,191 | +0.24(+0.26%) |
Apr 01, 2015 | 93.30 | 94.88 | 92.88 | 94.68 | 1,066,722 | +0.57(+0.61%) |
Mar 31, 2015 | 94.00 | 94.67 | 93.32 | 94.11 | 1,503,819 | -0.29(-0.31%) |
Mar 30, 2015 | 93.71 | 94.62 | 93.23 | 94.40 | 857,304 | +1.48(+1.59%) |
Mar 27, 2015 | 92.30 | 93.21 | 92.23 | 92.92 | 946,090 | +0.36(+0.39%) |
Mar 26, 2015 | 92.21 | 92.84 | 91.71 | 92.56 | 1,187,953 | +0.35(+0.38%) |
Mar 25, 2015 | 93.54 | 93.55 | 92.21 | 92.21 | 1,026,900 | -1.44(-1.54%) |
Mar 24, 2015 | 93.56 | 94.26 | 93.48 | 93.65 | 926,875 | -0.21(-0.22%) |
Mar 23, 2015 | 94.34 | 94.82 | 93.85 | 93.86 | 1,055,434 | -0.67(-0.71%) |
Mar 20, 2015 | 92.93 | 94.68 | 92.93 | 94.53 | 2,215,193 | +1.62(+1.75%) |
Mar 19, 2015 | 93.20 | 93.74 | 92.43 | 92.91 | 1,344,251 | -0.36(-0.39%) |
Mar 18, 2015 | 91.21 | 93.48 | 90.59 | 93.27 | 2,065,992 | +1.98(+2.17%) |
Mar 17, 2015 | 88.93 | 91.39 | 88.93 | 91.29 | 1,849,604 | +2.68(+3.03%) |
Mar 16, 2015 | 88.34 | 89.02 | 88.10 | 88.61 | 1,313,710 | +0.55(+0.63%) |
Mar 13, 2015 | 89.12 | 89.46 | 87.71 | 88.05 | 1,387,794 | -1.07(-1.20%) |
Mar 12, 2015 | 87.28 | 89.15 | 87.21 | 89.12 | 1,184,277 | +2.09(+2.40%) |
Mar 11, 2015 | 86.40 | 87.41 | 86.11 | 87.04 | 984,469 | +0.71(+0.82%) |
Mar 10, 2015 | 86.61 | 87.26 | 86.17 | 86.33 | 1,592,962 | -1.10(-1.25%) |
Mar 09, 2015 | 85.62 | 87.59 | 85.45 | 87.43 | 1,237,548 | +1.70(+1.98%) |
Mar 06, 2015 | 86.88 | 87.27 | 85.54 | 85.73 | 939,243 | -1.41(-1.62%) |
Mar 05, 2015 | 86.17 | 87.33 | 86.13 | 87.15 | 1,204,355 | +0.95(+1.10%) |
Mar 04, 2015 | 86.63 | 87.05 | 86.15 | 86.20 | 1,561,008 | -0.97(-1.11%) |
Mar 03, 2015 | 87.19 | 87.49 | 85.96 | 87.17 | 1,251,012 | -0.57(-0.65%) |
Mar 02, 2015 | 87.77 | 87.93 | 87.45 | 87.74 | 1,303,634 | -0.15(-0.18%) |
Feb 27, 2015 | 87.95 | 88.50 | 87.52 | 87.89 | 1,254,959 | +0.06(+0.07%) |
Feb 26, 2015 | 88.23 | 88.35 | 87.39 | 87.83 | 860,808 | -0.63(-0.71%) |
Feb 25, 2015 | 88.35 | 88.73 | 88.00 | 88.45 | 814,993 | +0.34(+0.39%) |
Feb 24, 2015 | 87.77 | 88.19 | 87.48 | 88.11 | 1,520,118 | +0.37(+0.42%) |
Feb 23, 2015 | 87.83 | 88.15 | 87.44 | 87.74 | 830,690 | -0.34(-0.38%) |
Feb 20, 2015 | 87.85 | 88.31 | 87.12 | 88.07 | 1,362,906 | +0.04(+0.04%) |
Feb 19, 2015 | 88.62 | 88.98 | 87.96 | 88.04 | 861,614 | -1.02(-1.15%) |
Feb 18, 2015 | 88.56 | 89.58 | 88.27 | 89.06 | 1,090,427 | +0.44(+0.50%) |
Feb 17, 2015 | 88.52 | 89.02 | 88.35 | 88.62 | 1,147,420 | -0.13(-0.14%) |
Feb 13, 2015 | 88.63 | 88.74 | 88.74 | 88.74 | 1,015,035 | +0.01(+0.01%) |
Feb 12, 2015 | 88.35 | 89.04 | 88.33 | 88.73 | 1,469,955 | +0.82(+0.94%) |
Feb 11, 2015 | 88.88 | 89.38 | 87.71 | 87.91 | 1,236,980 | -1.40(-1.57%) |
Feb 10, 2015 | 88.81 | 89.46 | 87.82 | 89.31 | 1,023,633 | +0.87(+0.98%) |
Feb 09, 2015 | 88.34 | 89.44 | 88.04 | 88.45 | 1,132,392 | -0.14(-0.15%) |
Feb 06, 2015 | 86.74 | 89.20 | 86.74 | 88.58 | 2,756,751 | +4.31(+5.11%) |
Feb 05, 2015 | 83.56 | 84.35 | 83.14 | 84.27 | 1,059,720 | +0.95(+1.14%) |
Feb 04, 2015 | 83.50 | 84.05 | 82.80 | 83.32 | 1,503,594 | -0.42(-0.51%) |
Feb 03, 2015 | 81.51 | 83.84 | 81.23 | 83.75 | 2,107,039 | +3.04(+3.77%) |