Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 90.77 | 90.88 | 88.91 | 89.15 | 754,749 | -1.85(-2.03%) |
Apr 29, 2015 | 91.56 | 91.63 | 90.32 | 91.00 | 480,584 | -0.82(-0.89%) |
Apr 28, 2015 | 91.25 | 92.03 | 90.39 | 91.81 | 615,907 | +0.59(+0.64%) |
Apr 27, 2015 | 92.06 | 92.54 | 90.94 | 91.22 | 792,399 | -0.66(-0.72%) |
Apr 24, 2015 | 93.30 | 93.30 | 91.78 | 91.89 | 614,434 | -1.26(-1.35%) |
Apr 23, 2015 | 93.49 | 94.16 | 93.07 | 93.15 | 727,918 | -0.32(-0.34%) |
Apr 22, 2015 | 98.61 | 99.62 | 91.61 | 93.47 | 709,257 | +2.69(+2.97%) |
Apr 21, 2015 | 91.42 | 91.42 | 90.13 | 90.78 | 532,424 | -0.43(-0.47%) |
Apr 20, 2015 | 90.68 | 91.33 | 90.23 | 91.21 | 623,393 | +1.07(+1.19%) |
Apr 17, 2015 | 90.59 | 90.87 | 89.32 | 90.13 | 501,180 | -1.18(-1.29%) |
Apr 16, 2015 | 91.22 | 91.87 | 90.59 | 91.31 | 459,956 | -0.02(-0.02%) |
Apr 15, 2015 | 90.36 | 91.71 | 90.15 | 91.33 | 535,389 | +1.58(+1.76%) |
Apr 14, 2015 | 90.16 | 90.71 | 89.22 | 89.75 | 541,624 | -0.74(-0.82%) |
Apr 13, 2015 | 90.91 | 91.16 | 90.49 | 90.49 | 292,914 | -0.32(-0.35%) |
Apr 10, 2015 | 90.06 | 90.96 | 89.93 | 90.81 | 351,227 | +0.91(+1.01%) |
Apr 09, 2015 | 89.76 | 90.32 | 89.49 | 89.90 | 282,914 | -0.07(-0.07%) |
Apr 08, 2015 | 89.71 | 90.12 | 89.09 | 89.96 | 355,841 | +0.23(+0.25%) |
Apr 07, 2015 | 90.75 | 91.14 | 89.67 | 89.74 | 331,537 | -0.72(-0.80%) |
Apr 06, 2015 | 89.19 | 90.80 | 89.07 | 90.46 | 529,649 | +1.08(+1.21%) |
Apr 02, 2015 | 89.41 | 89.38 | 89.38 | 89.38 | 327,674 | +0.09(+0.10%) |
Apr 01, 2015 | 90.06 | 90.19 | 88.62 | 89.29 | 547,264 | -0.77(-0.85%) |
Mar 31, 2015 | 91.09 | 91.09 | 89.55 | 90.06 | 813,413 | -1.33(-1.45%) |
Mar 30, 2015 | 90.05 | 91.77 | 90.05 | 91.39 | 341,641 | +1.76(+1.97%) |
Mar 27, 2015 | 89.15 | 89.78 | 88.77 | 89.62 | 382,200 | +0.30(+0.34%) |
Mar 26, 2015 | 90.14 | 90.40 | 89.20 | 89.32 | 675,922 | -0.99(-1.09%) |
Mar 25, 2015 | 91.14 | 91.40 | 90.29 | 90.31 | 458,586 | -0.72(-0.79%) |
Mar 24, 2015 | 91.01 | 91.50 | 90.27 | 91.03 | 350,055 | -0.18(-0.20%) |
Mar 23, 2015 | 91.68 | 91.90 | 91.13 | 91.21 | 410,727 | -0.33(-0.36%) |
Mar 20, 2015 | 90.81 | 91.76 | 90.52 | 91.54 | 1,123,690 | +1.32(+1.46%) |
Mar 19, 2015 | 90.59 | 90.88 | 89.54 | 90.22 | 414,929 | -0.84(-0.93%) |
Mar 18, 2015 | 90.34 | 91.66 | 89.48 | 91.06 | 821,087 | +0.33(+0.37%) |
Mar 17, 2015 | 90.05 | 91.22 | 89.76 | 90.73 | 545,767 | +0.15(+0.17%) |
Mar 16, 2015 | 89.08 | 90.68 | 89.08 | 90.58 | 514,307 | +1.96(+2.21%) |
Mar 13, 2015 | 89.01 | 89.01 | 88.24 | 88.62 | 702,575 | -0.76(-0.85%) |
Mar 12, 2015 | 88.28 | 89.51 | 88.28 | 89.38 | 505,297 | +1.53(+1.74%) |
Mar 11, 2015 | 87.06 | 87.88 | 86.17 | 87.85 | 534,769 | +1.06(+1.22%) |
Mar 10, 2015 | 86.61 | 87.78 | 85.92 | 86.79 | 609,124 | -0.89(-1.02%) |
Mar 09, 2015 | 87.63 | 88.13 | 87.43 | 87.68 | 476,740 | +0.07(+0.08%) |
Mar 06, 2015 | 88.27 | 88.92 | 87.22 | 87.61 | 422,359 | -1.09(-1.23%) |
Mar 05, 2015 | 89.30 | 89.58 | 88.17 | 88.70 | 371,189 | -0.27(-0.31%) |
Mar 04, 2015 | 89.54 | 89.77 | 88.31 | 88.98 | 446,587 | -0.79(-0.88%) |
Mar 03, 2015 | 90.24 | 90.69 | 89.29 | 89.77 | 400,047 | -0.48(-0.54%) |
Mar 02, 2015 | 89.58 | 90.45 | 89.19 | 90.25 | 519,911 | +0.30(+0.34%) |
Feb 27, 2015 | 90.45 | 90.92 | 89.93 | 89.95 | 464,973 | -0.61(-0.67%) |
Feb 26, 2015 | 91.15 | 91.23 | 90.37 | 90.55 | 429,501 | -0.51(-0.56%) |
Feb 25, 2015 | 91.59 | 92.06 | 90.84 | 91.06 | 635,841 | -0.66(-0.72%) |
Feb 24, 2015 | 91.85 | 92.10 | 91.42 | 91.73 | 470,719 | +0.34(+0.37%) |
Feb 23, 2015 | 90.06 | 91.42 | 89.97 | 91.39 | 596,753 | +1.31(+1.45%) |
Feb 20, 2015 | 89.80 | 90.33 | 88.08 | 90.08 | 685,953 | +0.00(+0.00%) |
Feb 19, 2015 | 88.01 | 90.20 | 87.83 | 90.08 | 982,543 | +2.14(+2.44%) |
Feb 18, 2015 | 84.32 | 90.02 | 83.65 | 87.94 | 974,818 | +1.99(+2.32%) |
Feb 17, 2015 | 85.54 | 86.40 | 85.12 | 85.95 | 808,334 | +0.13(+0.15%) |
Feb 13, 2015 | 84.80 | 85.81 | 85.81 | 85.81 | 847,565 | +1.18(+1.40%) |
Feb 12, 2015 | 83.41 | 84.79 | 83.09 | 84.63 | 430,888 | +1.81(+2.19%) |
Feb 11, 2015 | 83.01 | 83.37 | 82.05 | 82.82 | 324,258 | -0.09(-0.11%) |
Feb 10, 2015 | 82.95 | 83.21 | 81.67 | 82.91 | 371,456 | +0.38(+0.46%) |
Feb 09, 2015 | 81.96 | 83.27 | 81.49 | 82.53 | 398,228 | +0.31(+0.38%) |
Feb 06, 2015 | 82.40 | 82.93 | 81.80 | 82.22 | 452,867 | -0.13(-0.16%) |
Feb 05, 2015 | 81.49 | 82.42 | 80.71 | 82.35 | 330,402 | +1.46(+1.80%) |
Feb 04, 2015 | 81.55 | 81.97 | 80.79 | 80.89 | 307,554 | -1.28(-1.56%) |
Feb 03, 2015 | 80.58 | 82.17 | 80.38 | 82.17 | 395,391 | +1.99(+2.48%) |