Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.84 | 87.36 | 85.29 | 85.58 | 11,302,564 | -1.38(-1.59%) |
Apr 29, 2015 | 88.13 | 88.24 | 86.45 | 86.96 | 9,049,103 | -1.50(-1.69%) |
Apr 28, 2015 | 88.72 | 89.41 | 88.04 | 88.46 | 7,179,507 | -0.65(-0.73%) |
Apr 27, 2015 | 91.24 | 91.28 | 89.02 | 89.11 | 7,022,645 | -1.85(-2.03%) |
Apr 24, 2015 | 91.10 | 91.23 | 90.32 | 90.96 | 3,599,096 | -0.21(-0.23%) |
Apr 23, 2015 | 90.19 | 91.60 | 90.04 | 91.16 | 4,931,900 | +0.78(+0.86%) |
Apr 22, 2015 | 90.56 | 90.64 | 89.75 | 90.39 | 5,082,092 | -0.14(-0.16%) |
Apr 21, 2015 | 90.80 | 91.18 | 90.00 | 90.53 | 4,875,063 | +0.25(+0.27%) |
Apr 20, 2015 | 90.40 | 90.95 | 90.14 | 90.28 | 5,496,847 | +0.61(+0.68%) |
Apr 17, 2015 | 90.32 | 90.48 | 89.41 | 89.68 | 7,806,932 | -1.02(-1.12%) |
Apr 16, 2015 | 90.67 | 91.19 | 90.41 | 90.69 | 5,016,536 | -0.06(-0.07%) |
Apr 15, 2015 | 91.66 | 92.16 | 90.70 | 90.76 | 5,263,861 | -0.48(-0.53%) |
Apr 14, 2015 | 91.36 | 91.98 | 90.48 | 91.24 | 5,090,803 | -0.31(-0.34%) |
Apr 13, 2015 | 91.96 | 92.34 | 91.48 | 91.55 | 3,727,518 | -0.64(-0.69%) |
Apr 10, 2015 | 91.57 | 92.52 | 91.53 | 92.19 | 4,572,816 | +0.54(+0.58%) |
Apr 09, 2015 | 92.36 | 92.99 | 91.31 | 91.65 | 5,842,723 | -0.82(-0.88%) |
Apr 08, 2015 | 91.17 | 92.64 | 91.06 | 92.47 | 4,692,095 | +1.03(+1.13%) |
Apr 07, 2015 | 91.86 | 92.63 | 91.38 | 91.44 | 3,986,967 | -0.52(-0.57%) |
Apr 06, 2015 | 90.76 | 92.44 | 90.72 | 91.96 | 4,062,770 | +0.33(+0.36%) |
Apr 02, 2015 | 90.08 | 91.63 | 91.63 | 91.63 | 5,081,270 | +1.13(+1.25%) |
Apr 01, 2015 | 91.10 | 91.20 | 89.94 | 90.50 | 5,922,236 | -0.38(-0.42%) |
Mar 31, 2015 | 90.96 | 92.29 | 90.84 | 90.88 | 5,161,111 | -0.82(-0.89%) |
Mar 30, 2015 | 91.96 | 92.84 | 91.62 | 91.70 | 4,957,109 | +0.62(+0.68%) |
Mar 27, 2015 | 89.66 | 91.38 | 89.60 | 91.08 | 4,849,412 | +1.19(+1.33%) |
Mar 26, 2015 | 90.68 | 90.74 | 89.28 | 89.89 | 6,762,230 | -1.05(-1.15%) |
Mar 25, 2015 | 92.76 | 93.28 | 90.91 | 90.94 | 5,906,796 | -1.98(-2.13%) |
Mar 24, 2015 | 92.95 | 94.26 | 92.83 | 92.92 | 5,033,600 | +0.06(+0.07%) |
Mar 23, 2015 | 93.63 | 94.19 | 92.85 | 92.85 | 5,119,270 | -1.14(-1.21%) |
Mar 20, 2015 | 92.44 | 94.39 | 92.26 | 93.99 | 10,558,037 | +1.86(+2.02%) |
Mar 19, 2015 | 92.96 | 93.14 | 92.05 | 92.12 | 4,432,205 | -0.74(-0.79%) |
Mar 18, 2015 | 92.32 | 93.13 | 90.64 | 92.86 | 5,967,108 | +0.40(+0.43%) |
Mar 17, 2015 | 92.36 | 92.86 | 92.11 | 92.46 | 4,645,172 | -0.74(-0.79%) |
Mar 16, 2015 | 92.26 | 93.28 | 92.25 | 93.19 | 6,025,714 | +1.34(+1.46%) |
Mar 13, 2015 | 92.79 | 93.04 | 91.20 | 91.85 | 5,783,944 | -1.02(-1.10%) |
Mar 12, 2015 | 91.08 | 93.16 | 91.01 | 92.88 | 7,177,776 | +2.42(+2.68%) |
Mar 11, 2015 | 90.14 | 91.04 | 89.92 | 90.45 | 5,445,899 | +0.41(+0.45%) |
Mar 10, 2015 | 91.08 | 91.47 | 90.04 | 90.04 | 7,106,543 | -1.68(-1.83%) |
Mar 09, 2015 | 91.03 | 91.91 | 91.02 | 91.72 | 6,723,794 | +0.64(+0.70%) |
Mar 06, 2015 | 92.29 | 92.29 | 90.73 | 91.09 | 6,495,075 | -1.16(-1.26%) |
Mar 05, 2015 | 91.71 | 92.40 | 91.57 | 92.25 | 5,137,799 | +0.92(+1.00%) |
Mar 04, 2015 | 91.83 | 91.90 | 90.93 | 91.33 | 4,772,917 | -1.04(-1.13%) |
Mar 03, 2015 | 92.41 | 92.42 | 91.36 | 92.38 | 4,755,519 | -0.04(-0.04%) |
Mar 02, 2015 | 91.41 | 93.16 | 91.41 | 92.42 | 7,503,660 | +1.09(+1.19%) |
Feb 27, 2015 | 91.68 | 92.06 | 91.17 | 91.33 | 7,202,980 | -0.50(-0.55%) |
Feb 26, 2015 | 92.32 | 92.65 | 91.68 | 91.83 | 7,098,623 | -0.74(-0.80%) |
Feb 25, 2015 | 93.39 | 93.39 | 92.20 | 92.57 | 9,207,348 | -0.35(-0.38%) |
Feb 24, 2015 | 93.51 | 93.85 | 91.68 | 92.92 | 16,047,754 | +3.56(+3.98%) |
Feb 23, 2015 | 89.92 | 90.06 | 88.98 | 89.36 | 7,063,587 | +0.03(+0.04%) |
Feb 20, 2015 | 88.19 | 89.34 | 87.58 | 89.33 | 9,142,372 | +1.03(+1.17%) |
Feb 19, 2015 | 89.14 | 89.49 | 88.05 | 88.29 | 7,426,618 | -0.84(-0.94%) |
Feb 18, 2015 | 88.82 | 89.27 | 88.34 | 89.13 | 4,688,720 | -0.01(-0.01%) |
Feb 17, 2015 | 88.89 | 89.32 | 88.04 | 89.14 | 7,576,222 | +0.09(+0.10%) |
Feb 13, 2015 | 89.14 | 89.05 | 89.05 | 89.05 | 6,406,384 | -0.21(-0.24%) |
Feb 12, 2015 | 88.19 | 89.30 | 87.71 | 89.26 | 5,769,401 | +1.47(+1.68%) |
Feb 11, 2015 | 88.02 | 88.18 | 87.39 | 87.79 | 5,721,782 | -0.29(-0.33%) |
Feb 10, 2015 | 86.58 | 88.22 | 86.48 | 88.08 | 6,603,232 | +1.85(+2.15%) |
Feb 09, 2015 | 86.65 | 87.12 | 85.98 | 86.22 | 5,332,188 | -0.56(-0.64%) |
Feb 06, 2015 | 86.97 | 87.34 | 86.32 | 86.78 | 5,307,025 | +0.04(+0.05%) |
Feb 05, 2015 | 86.73 | 87.02 | 86.07 | 86.74 | 5,618,812 | +0.46(+0.54%) |
Feb 04, 2015 | 85.23 | 86.75 | 84.96 | 86.28 | 8,500,644 | +0.93(+1.09%) |
Feb 03, 2015 | 83.48 | 85.41 | 83.41 | 85.35 | 7,501,082 | +2.24(+2.69%) |