Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 88.00 | 88.54 | 87.25 | 87.89 | 402,453 | -0.34(-0.39%) |
Apr 29, 2015 | 89.88 | 90.22 | 87.83 | 88.23 | 481,692 | -1.90(-2.11%) |
Apr 28, 2015 | 90.75 | 91.23 | 89.62 | 90.14 | 544,076 | -0.65(-0.72%) |
Apr 27, 2015 | 89.05 | 91.28 | 88.90 | 90.79 | 681,123 | +1.82(+2.05%) |
Apr 24, 2015 | 86.63 | 89.57 | 86.17 | 88.96 | 679,538 | +2.66(+3.08%) |
Apr 23, 2015 | 85.31 | 86.87 | 85.21 | 86.31 | 578,395 | +0.65(+0.76%) |
Apr 22, 2015 | 85.27 | 86.35 | 84.60 | 85.66 | 347,846 | +0.70(+0.82%) |
Apr 21, 2015 | 85.13 | 85.13 | 84.05 | 84.96 | 435,950 | +0.03(+0.04%) |
Apr 20, 2015 | 84.61 | 85.03 | 84.09 | 84.93 | 528,875 | +0.25(+0.30%) |
Apr 17, 2015 | 84.30 | 84.69 | 83.79 | 84.68 | 477,792 | +0.06(+0.07%) |
Apr 16, 2015 | 83.99 | 85.10 | 83.83 | 84.61 | 466,987 | +0.77(+0.92%) |
Apr 15, 2015 | 83.80 | 84.50 | 83.53 | 83.84 | 526,548 | -0.30(-0.36%) |
Apr 14, 2015 | 83.88 | 84.42 | 83.27 | 84.14 | 441,592 | +0.03(+0.04%) |
Apr 13, 2015 | 85.23 | 85.99 | 83.64 | 84.11 | 633,447 | -1.02(-1.20%) |
Apr 10, 2015 | 83.86 | 85.29 | 83.66 | 85.14 | 611,903 | +1.55(+1.86%) |
Apr 09, 2015 | 82.67 | 84.29 | 81.97 | 83.58 | 559,418 | +1.04(+1.26%) |
Apr 08, 2015 | 82.00 | 83.61 | 81.73 | 82.54 | 733,269 | +1.91(+2.37%) |
Apr 07, 2015 | 79.13 | 80.84 | 78.87 | 80.63 | 639,993 | +1.40(+1.77%) |
Apr 06, 2015 | 76.80 | 79.40 | 76.16 | 79.23 | 694,306 | +1.93(+2.49%) |
Apr 02, 2015 | 78.77 | 77.30 | 77.30 | 77.30 | 917,968 | -0.57(-0.73%) |
Apr 01, 2015 | 80.09 | 80.13 | 77.70 | 77.87 | 783,342 | -2.16(-2.69%) |
Mar 31, 2015 | 80.59 | 81.14 | 79.40 | 80.03 | 683,283 | -0.90(-1.12%) |
Mar 30, 2015 | 81.89 | 82.44 | 80.64 | 80.93 | 343,763 | -0.67(-0.82%) |
Mar 27, 2015 | 81.16 | 82.63 | 80.63 | 81.60 | 541,143 | +0.45(+0.56%) |
Mar 26, 2015 | 80.05 | 81.92 | 80.05 | 81.15 | 602,986 | +0.51(+0.63%) |
Mar 25, 2015 | 83.62 | 84.01 | 80.62 | 80.64 | 346,734 | -2.92(-3.50%) |
Mar 24, 2015 | 83.34 | 84.35 | 83.03 | 83.57 | 385,174 | -0.17(-0.20%) |
Mar 23, 2015 | 83.19 | 85.54 | 83.10 | 83.73 | 417,994 | +0.79(+0.96%) |
Mar 20, 2015 | 82.65 | 83.60 | 82.55 | 82.94 | 476,708 | +0.54(+0.65%) |
Mar 19, 2015 | 83.27 | 83.87 | 81.72 | 82.40 | 919,052 | -0.71(-0.85%) |
Mar 18, 2015 | 82.96 | 83.48 | 81.37 | 83.11 | 577,658 | +0.76(+0.92%) |
Mar 17, 2015 | 81.54 | 83.11 | 81.41 | 82.35 | 766,280 | -0.25(-0.30%) |
Mar 16, 2015 | 83.80 | 84.15 | 81.89 | 82.59 | 623,973 | -0.61(-0.73%) |
Mar 13, 2015 | 80.44 | 83.84 | 80.29 | 83.20 | 867,337 | +3.12(+3.90%) |
Mar 12, 2015 | 79.26 | 81.44 | 79.26 | 80.08 | 677,170 | +0.61(+0.77%) |
Mar 11, 2015 | 80.77 | 80.99 | 79.17 | 79.47 | 1,431,694 | -1.27(-1.57%) |
Mar 10, 2015 | 84.53 | 84.53 | 80.35 | 80.74 | 998,623 | -3.23(-3.85%) |
Mar 09, 2015 | 86.63 | 87.09 | 83.88 | 83.97 | 477,284 | -2.54(-2.93%) |
Mar 06, 2015 | 86.52 | 87.57 | 85.99 | 86.51 | 433,877 | -0.18(-0.21%) |
Mar 05, 2015 | 87.66 | 87.90 | 86.05 | 86.69 | 442,362 | -0.82(-0.93%) |
Mar 04, 2015 | 89.82 | 90.40 | 86.94 | 87.51 | 556,329 | -2.89(-3.20%) |
Mar 03, 2015 | 90.02 | 90.53 | 88.32 | 90.40 | 716,398 | +0.32(+0.35%) |
Mar 02, 2015 | 90.47 | 91.03 | 89.58 | 90.08 | 485,854 | -0.18(-0.20%) |
Feb 27, 2015 | 91.59 | 91.60 | 90.22 | 90.26 | 454,226 | -0.70(-0.77%) |
Feb 26, 2015 | 93.34 | 93.61 | 90.72 | 90.96 | 536,023 | -2.24(-2.41%) |
Feb 25, 2015 | 93.18 | 94.24 | 92.33 | 93.20 | 611,690 | -0.28(-0.30%) |
Feb 24, 2015 | 91.10 | 93.62 | 90.55 | 93.48 | 374,889 | +2.09(+2.28%) |
Feb 23, 2015 | 91.20 | 91.64 | 90.82 | 91.40 | 397,688 | +0.42(+0.46%) |
Feb 20, 2015 | 90.22 | 91.29 | 88.62 | 90.98 | 344,832 | +0.35(+0.38%) |
Feb 19, 2015 | 92.38 | 92.38 | 90.00 | 90.63 | 376,638 | -1.14(-1.24%) |
Feb 18, 2015 | 89.48 | 92.16 | 89.44 | 91.77 | 471,895 | +2.27(+2.53%) |
Feb 17, 2015 | 93.14 | 93.73 | 89.39 | 89.51 | 617,895 | -4.24(-4.52%) |
Feb 13, 2015 | 93.54 | 93.75 | 93.75 | 93.75 | 878,763 | +0.21(+0.23%) |
Feb 12, 2015 | 91.41 | 95.43 | 90.59 | 93.54 | 2,108,318 | +5.60(+6.36%) |
Feb 11, 2015 | 88.05 | 88.98 | 87.14 | 87.94 | 812,226 | +0.54(+0.62%) |
Feb 10, 2015 | 87.74 | 89.32 | 86.37 | 87.40 | 655,442 | -0.26(-0.30%) |
Feb 09, 2015 | 90.03 | 90.31 | 86.56 | 87.66 | 743,745 | -2.75(-3.05%) |
Feb 06, 2015 | 91.76 | 92.81 | 89.97 | 90.41 | 734,365 | -1.12(-1.22%) |
Feb 05, 2015 | 89.48 | 91.66 | 88.28 | 91.53 | 647,042 | +1.84(+2.05%) |
Feb 04, 2015 | 87.74 | 89.87 | 86.88 | 89.69 | 746,223 | +2.53(+2.90%) |
Feb 03, 2015 | 86.05 | 87.27 | 85.11 | 87.16 | 510,544 | +1.44(+1.68%) |