Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 87.11 | 88.23 | 86.56 | 88.06 | 458,402 | +0.16(+0.18%) |
Apr 29, 2015 | 87.86 | 88.60 | 87.42 | 87.91 | 150,525 | -1.60(-1.79%) |
Apr 28, 2015 | 90.41 | 90.83 | 89.50 | 89.51 | 71,748 | -1.81(-1.98%) |
Apr 27, 2015 | 91.23 | 91.80 | 90.64 | 91.32 | 67,036 | -0.11(-0.13%) |
Apr 24, 2015 | 91.08 | 91.62 | 90.92 | 91.44 | 106,305 | +0.76(+0.84%) |
Apr 23, 2015 | 90.17 | 90.97 | 89.98 | 90.67 | 40,952 | +0.50(+0.56%) |
Apr 22, 2015 | 91.73 | 91.73 | 90.03 | 90.17 | 181,186 | -1.90(-2.07%) |
Apr 21, 2015 | 92.68 | 92.68 | 91.85 | 92.08 | 42,218 | -0.48(-0.52%) |
Apr 20, 2015 | 93.33 | 93.49 | 92.28 | 92.56 | 74,639 | -1.20(-1.28%) |
Apr 17, 2015 | 92.07 | 94.16 | 92.07 | 93.76 | 125,695 | +1.29(+1.40%) |
Apr 16, 2015 | 93.43 | 93.43 | 91.89 | 92.46 | 83,298 | -0.63(-0.68%) |
Apr 15, 2015 | 93.52 | 93.84 | 92.91 | 93.10 | 36,512 | +0.01(+0.02%) |
Apr 14, 2015 | 93.41 | 94.35 | 92.97 | 93.08 | 59,299 | +0.59(+0.64%) |
Apr 13, 2015 | 91.98 | 92.61 | 91.90 | 92.49 | 49,613 | +0.45(+0.49%) |
Apr 10, 2015 | 92.93 | 93.07 | 92.03 | 92.04 | 77,595 | -0.16(-0.17%) |
Apr 09, 2015 | 93.66 | 93.66 | 91.65 | 92.20 | 89,212 | -1.57(-1.67%) |
Apr 08, 2015 | 93.76 | 94.05 | 92.70 | 93.76 | 116,559 | -0.04(-0.04%) |
Apr 07, 2015 | 92.77 | 93.90 | 92.58 | 93.80 | 118,975 | +1.19(+1.29%) |
Apr 06, 2015 | 93.99 | 94.20 | 92.32 | 92.61 | 107,004 | -1.00(-1.07%) |
Apr 02, 2015 | 94.84 | 93.61 | 93.61 | 93.61 | 94,744 | -1.39(-1.46%) |
Apr 01, 2015 | 94.05 | 95.30 | 94.05 | 95.00 | 213,942 | +1.70(+1.82%) |
Mar 31, 2015 | 92.91 | 93.63 | 92.61 | 93.30 | 109,166 | +0.31(+0.33%) |
Mar 30, 2015 | 93.58 | 93.73 | 92.87 | 93.00 | 37,580 | -0.55(-0.59%) |
Mar 27, 2015 | 92.70 | 94.06 | 92.70 | 93.55 | 51,648 | +1.37(+1.49%) |
Mar 26, 2015 | 93.79 | 93.79 | 91.76 | 92.18 | 467,364 | -2.03(-2.16%) |
Mar 25, 2015 | 95.52 | 95.55 | 94.12 | 94.21 | 64,316 | -1.09(-1.15%) |
Mar 24, 2015 | 94.58 | 95.35 | 94.24 | 95.30 | 84,992 | +1.14(+1.21%) |
Mar 23, 2015 | 94.46 | 94.86 | 93.57 | 94.17 | 114,756 | -0.17(-0.18%) |
Mar 20, 2015 | 93.90 | 94.58 | 93.78 | 94.34 | 243,653 | +0.66(+0.70%) |
Mar 19, 2015 | 93.88 | 94.13 | 93.05 | 93.68 | 86,954 | -0.54(-0.57%) |
Mar 18, 2015 | 92.63 | 94.25 | 90.88 | 94.22 | 280,132 | +2.67(+2.92%) |
Mar 17, 2015 | 91.03 | 91.60 | 90.72 | 91.55 | 170,956 | +1.22(+1.35%) |
Mar 16, 2015 | 90.40 | 90.63 | 89.79 | 90.33 | 115,035 | +1.14(+1.27%) |
Mar 13, 2015 | 89.39 | 90.22 | 89.19 | 89.19 | 107,726 | -0.39(-0.44%) |
Mar 12, 2015 | 90.60 | 90.81 | 89.21 | 89.59 | 80,408 | -0.14(-0.16%) |
Mar 11, 2015 | 88.84 | 89.98 | 88.74 | 89.73 | 84,714 | +0.98(+1.11%) |
Mar 10, 2015 | 88.32 | 88.89 | 88.15 | 88.74 | 280,966 | +1.62(+1.85%) |
Mar 09, 2015 | 87.04 | 87.16 | 86.52 | 87.13 | 174,722 | +1.07(+1.25%) |
Mar 06, 2015 | 87.31 | 87.31 | 85.18 | 86.05 | 429,032 | -2.75(-3.10%) |
Mar 05, 2015 | 89.07 | 89.42 | 88.41 | 88.81 | 75,745 | -0.18(-0.20%) |
Mar 04, 2015 | 89.56 | 88.92 | 88.79 | 88.99 | 113,394 | +0.06(+0.07%) |
Mar 03, 2015 | 89.64 | 89.96 | 88.91 | 88.92 | 99,523 | -0.59(-0.65%) |
Mar 02, 2015 | 91.84 | 91.90 | 89.46 | 89.51 | 173,926 | -2.47(-2.68%) |
Feb 27, 2015 | 91.48 | 92.33 | 90.89 | 91.97 | 204,844 | +0.79(+0.87%) |
Feb 26, 2015 | 92.40 | 92.90 | 90.97 | 91.18 | 79,716 | -1.71(-1.84%) |
Feb 25, 2015 | 92.22 | 93.17 | 91.75 | 92.89 | 136,474 | +0.69(+0.74%) |
Feb 24, 2015 | 90.40 | 92.46 | 89.82 | 92.20 | 116,209 | +1.57(+1.73%) |
Feb 23, 2015 | 89.69 | 90.80 | 89.69 | 90.63 | 79,082 | +1.55(+1.74%) |
Feb 20, 2015 | 89.44 | 90.76 | 88.62 | 89.08 | 471,776 | +0.44(+0.49%) |
Feb 19, 2015 | 89.34 | 89.96 | 88.64 | 88.64 | 79,604 | -1.05(-1.17%) |
Feb 18, 2015 | 89.49 | 90.35 | 89.09 | 89.69 | 206,794 | +0.93(+1.04%) |
Feb 17, 2015 | 90.25 | 90.59 | 88.41 | 88.77 | 347,230 | -1.92(-2.11%) |
Feb 13, 2015 | 92.04 | 90.68 | 90.68 | 90.68 | 145,515 | -1.32(-1.44%) |
Feb 12, 2015 | 92.10 | 93.10 | 92.00 | 92.00 | 90,957 | -0.59(-0.63%) |
Feb 11, 2015 | 92.20 | 92.90 | 91.36 | 92.59 | 121,798 | +0.35(+0.38%) |
Feb 10, 2015 | 92.72 | 92.88 | 91.97 | 92.24 | 189,313 | -1.32(-1.41%) |
Feb 09, 2015 | 94.40 | 94.57 | 93.35 | 93.56 | 151,072 | +0.17(+0.18%) |
Feb 06, 2015 | 94.85 | 95.18 | 93.09 | 93.39 | 2,408,964 | -2.72(-2.83%) |
Feb 05, 2015 | 96.81 | 97.06 | 95.87 | 96.11 | 251,126 | -1.45(-1.49%) |
Feb 04, 2015 | 96.36 | 97.78 | 95.91 | 97.56 | 311,777 | -0.06(-0.06%) |
Feb 03, 2015 | 98.59 | 98.70 | 97.31 | 97.61 | 299,523 | -2.98(-2.96%) |