Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 89.06 | 89.60 | 88.10 | 88.53 | 712,589 | -0.44(-0.49%) |
Apr 29, 2015 | 89.16 | 89.43 | 88.72 | 88.97 | 660,812 | -0.27(-0.31%) |
Apr 28, 2015 | 89.53 | 89.89 | 88.99 | 89.25 | 441,889 | -0.32(-0.36%) |
Apr 27, 2015 | 89.97 | 90.53 | 89.50 | 89.57 | 612,516 | -0.39(-0.44%) |
Apr 24, 2015 | 89.99 | 90.40 | 89.60 | 89.96 | 596,643 | +0.08(+0.09%) |
Apr 23, 2015 | 89.59 | 90.69 | 88.79 | 89.88 | 1,255,845 | +3.85(+4.47%) |
Apr 22, 2015 | 86.20 | 86.52 | 85.13 | 86.03 | 775,717 | -0.26(-0.31%) |
Apr 21, 2015 | 85.67 | 86.37 | 85.36 | 86.30 | 523,611 | +1.04(+1.22%) |
Apr 20, 2015 | 85.06 | 85.66 | 84.94 | 85.26 | 361,437 | +1.37(+1.63%) |
Apr 17, 2015 | 84.97 | 85.33 | 83.67 | 83.89 | 293,541 | -1.36(-1.60%) |
Apr 16, 2015 | 85.47 | 85.69 | 84.77 | 85.25 | 278,760 | -0.46(-0.53%) |
Apr 15, 2015 | 85.77 | 86.18 | 85.25 | 85.70 | 311,282 | -0.06(-0.07%) |
Apr 14, 2015 | 85.54 | 85.82 | 84.86 | 85.77 | 403,473 | +0.37(+0.43%) |
Apr 13, 2015 | 85.24 | 85.81 | 85.13 | 85.40 | 412,267 | +0.08(+0.10%) |
Apr 10, 2015 | 84.90 | 85.35 | 84.43 | 85.32 | 413,601 | +0.43(+0.51%) |
Apr 09, 2015 | 84.82 | 84.99 | 84.05 | 84.89 | 342,235 | +0.07(+0.09%) |
Apr 08, 2015 | 84.52 | 85.17 | 84.11 | 84.82 | 607,096 | +0.21(+0.25%) |
Apr 07, 2015 | 85.69 | 85.89 | 84.58 | 84.61 | 502,993 | -1.08(-1.26%) |
Apr 06, 2015 | 84.91 | 86.45 | 84.73 | 85.68 | 690,723 | +0.31(+0.36%) |
Apr 02, 2015 | 84.94 | 85.37 | 85.37 | 85.37 | 437,933 | +0.44(+0.52%) |
Apr 01, 2015 | 85.07 | 85.16 | 84.03 | 84.94 | 516,654 | -0.01(-0.01%) |
Mar 31, 2015 | 84.79 | 85.50 | 84.79 | 84.94 | 610,222 | -0.30(-0.35%) |
Mar 30, 2015 | 84.38 | 85.46 | 84.35 | 85.25 | 600,680 | +1.24(+1.48%) |
Mar 27, 2015 | 83.89 | 84.44 | 83.61 | 84.00 | 738,586 | +0.13(+0.15%) |
Mar 26, 2015 | 83.24 | 84.23 | 82.85 | 83.88 | 525,816 | +0.54(+0.65%) |
Mar 25, 2015 | 84.13 | 84.47 | 83.25 | 83.34 | 878,019 | -0.87(-1.03%) |
Mar 24, 2015 | 84.57 | 84.81 | 84.20 | 84.20 | 438,030 | -0.58(-0.68%) |
Mar 23, 2015 | 85.22 | 85.44 | 84.78 | 84.78 | 403,007 | -0.24(-0.28%) |
Mar 20, 2015 | 84.94 | 85.24 | 84.40 | 85.02 | 771,767 | +0.26(+0.31%) |
Mar 19, 2015 | 84.53 | 85.03 | 84.37 | 84.75 | 520,273 | +0.10(+0.12%) |
Mar 18, 2015 | 83.98 | 84.93 | 83.39 | 84.65 | 728,141 | +0.64(+0.76%) |
Mar 17, 2015 | 84.02 | 84.19 | 83.54 | 84.01 | 559,756 | -0.18(-0.22%) |
Mar 16, 2015 | 84.11 | 84.62 | 84.04 | 84.20 | 687,752 | +0.47(+0.57%) |
Mar 13, 2015 | 84.11 | 84.42 | 83.50 | 83.72 | 561,010 | -0.31(-0.37%) |
Mar 12, 2015 | 83.98 | 84.41 | 83.85 | 84.03 | 818,989 | +0.44(+0.52%) |
Mar 11, 2015 | 84.01 | 84.49 | 83.54 | 83.59 | 628,039 | -0.45(-0.53%) |
Mar 10, 2015 | 84.28 | 84.69 | 84.01 | 84.04 | 654,345 | -0.88(-1.03%) |
Mar 09, 2015 | 85.29 | 85.77 | 84.58 | 84.92 | 836,664 | -0.37(-0.44%) |
Mar 06, 2015 | 85.50 | 86.30 | 85.19 | 85.29 | 476,396 | -0.76(-0.88%) |
Mar 05, 2015 | 85.78 | 86.23 | 85.67 | 86.05 | 589,791 | +0.23(+0.27%) |
Mar 04, 2015 | 86.07 | 86.47 | 85.81 | 85.82 | 463,022 | -0.65(-0.75%) |
Mar 03, 2015 | 86.35 | 86.53 | 85.83 | 86.47 | 658,484 | -0.16(-0.18%) |
Mar 02, 2015 | 85.36 | 86.68 | 85.22 | 86.63 | 794,214 | +1.61(+1.89%) |
Feb 27, 2015 | 85.09 | 85.39 | 84.67 | 85.02 | 845,550 | +0.15(+0.17%) |
Feb 26, 2015 | 84.75 | 85.14 | 84.58 | 84.87 | 815,820 | +0.12(+0.14%) |
Feb 25, 2015 | 84.66 | 84.92 | 84.26 | 84.75 | 744,169 | +0.01(+0.01%) |
Feb 24, 2015 | 84.85 | 85.08 | 84.64 | 84.74 | 803,969 | -0.25(-0.29%) |
Feb 23, 2015 | 85.32 | 85.69 | 84.39 | 84.99 | 777,878 | -0.25(-0.30%) |
Feb 20, 2015 | 84.55 | 85.91 | 84.15 | 85.25 | 1,965,421 | +0.58(+0.69%) |
Feb 19, 2015 | 84.41 | 85.15 | 84.41 | 84.66 | 880,944 | -0.02(-0.02%) |
Feb 18, 2015 | 84.21 | 84.78 | 84.20 | 84.68 | 968,743 | +0.44(+0.52%) |
Feb 17, 2015 | 83.86 | 84.99 | 83.58 | 84.24 | 965,581 | -0.04(-0.04%) |
Feb 13, 2015 | 83.68 | 84.28 | 84.28 | 84.28 | 1,248,373 | -0.16(-0.19%) |
Feb 12, 2015 | 79.52 | 84.57 | 79.41 | 84.44 | 1,395,444 | +6.62(+8.51%) |
Feb 11, 2015 | 77.89 | 78.18 | 77.53 | 77.82 | 1,044,535 | +0.00(+0.00%) |
Feb 10, 2015 | 77.67 | 78.07 | 77.14 | 77.82 | 894,391 | +0.39(+0.51%) |
Feb 09, 2015 | 77.46 | 77.94 | 77.28 | 77.43 | 458,559 | -0.20(-0.26%) |
Feb 06, 2015 | 77.74 | 78.27 | 77.39 | 77.63 | 520,073 | -0.16(-0.21%) |
Feb 05, 2015 | 77.42 | 77.85 | 77.17 | 77.80 | 686,552 | +0.37(+0.48%) |
Feb 04, 2015 | 77.47 | 78.04 | 77.10 | 77.42 | 825,430 | -0.25(-0.32%) |
Feb 03, 2015 | 77.52 | 77.90 | 76.97 | 77.67 | 548,151 | +0.76(+0.99%) |