Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.32 | 86.60 | 85.86 | 86.30 | 6,743,110 | -0.56(-0.65%) |
Apr 29, 2015 | 87.40 | 87.79 | 86.40 | 86.86 | 7,488,860 | -0.79(-0.90%) |
Apr 28, 2015 | 87.06 | 87.73 | 86.77 | 87.65 | 6,191,632 | +0.31(+0.35%) |
Apr 27, 2015 | 87.20 | 87.92 | 87.12 | 87.34 | 5,740,818 | +0.00(+0.00%) |
Apr 24, 2015 | 87.63 | 87.71 | 86.68 | 87.34 | 10,430,189 | -0.50(-0.56%) |
Apr 23, 2015 | 86.73 | 89.92 | 86.31 | 87.84 | 14,788,404 | -2.12(-2.36%) |
Apr 22, 2015 | 89.04 | 90.49 | 88.73 | 89.96 | 7,664,123 | +1.00(+1.12%) |
Apr 21, 2015 | 89.85 | 90.02 | 88.33 | 88.96 | 6,775,156 | -0.76(-0.85%) |
Apr 20, 2015 | 88.32 | 89.96 | 88.27 | 89.72 | 5,643,518 | +1.64(+1.86%) |
Apr 17, 2015 | 87.80 | 88.27 | 87.28 | 88.08 | 6,694,065 | +0.06(+0.06%) |
Apr 16, 2015 | 86.93 | 88.11 | 86.73 | 88.03 | 5,556,534 | +0.77(+0.88%) |
Apr 15, 2015 | 89.52 | 89.80 | 87.25 | 87.25 | 6,563,089 | -0.63(-0.71%) |
Apr 14, 2015 | 85.48 | 87.97 | 84.62 | 87.88 | 11,271,938 | -0.24(-0.28%) |
Apr 13, 2015 | 90.22 | 90.65 | 88.07 | 88.12 | 6,499,959 | -2.40(-2.65%) |
Apr 10, 2015 | 90.58 | 91.35 | 89.96 | 90.52 | 8,020,696 | +1.32(+1.48%) |
Apr 09, 2015 | 87.62 | 89.31 | 87.50 | 89.20 | 5,438,209 | +1.35(+1.54%) |
Apr 08, 2015 | 87.50 | 88.40 | 87.46 | 87.85 | 5,458,537 | +0.24(+0.27%) |
Apr 07, 2015 | 86.87 | 88.11 | 86.43 | 87.61 | 7,978,974 | +1.19(+1.37%) |
Apr 06, 2015 | 86.39 | 87.37 | 86.32 | 86.42 | 6,457,742 | -0.61(-0.70%) |
Apr 02, 2015 | 87.29 | 87.03 | 87.03 | 87.03 | 5,630,851 | -0.17(-0.20%) |
Apr 01, 2015 | 87.55 | 87.86 | 86.42 | 87.20 | 6,498,295 | -0.79(-0.90%) |
Mar 31, 2015 | 89.09 | 89.09 | 87.58 | 87.99 | 6,812,652 | -1.45(-1.62%) |
Mar 30, 2015 | 88.55 | 89.67 | 88.37 | 89.44 | 6,389,633 | +1.34(+1.52%) |
Mar 27, 2015 | 87.53 | 88.55 | 86.75 | 88.10 | 7,635,484 | +0.22(+0.25%) |
Mar 26, 2015 | 88.60 | 88.78 | 86.73 | 87.88 | 11,534,692 | -2.15(-2.39%) |
Mar 25, 2015 | 91.56 | 91.85 | 89.93 | 90.03 | 6,706,198 | -1.37(-1.50%) |
Mar 24, 2015 | 91.60 | 92.40 | 90.43 | 91.41 | 6,932,486 | -0.22(-0.24%) |
Mar 23, 2015 | 93.31 | 94.24 | 91.49 | 91.62 | 8,225,408 | -3.79(-3.98%) |
Mar 20, 2015 | 95.85 | 96.40 | 95.13 | 95.42 | 6,228,561 | -0.08(-0.09%) |
Mar 19, 2015 | 95.44 | 96.13 | 94.88 | 95.50 | 4,267,191 | -0.19(-0.20%) |
Mar 18, 2015 | 94.31 | 96.02 | 93.46 | 95.69 | 4,449,014 | +1.10(+1.17%) |
Mar 17, 2015 | 94.20 | 94.91 | 93.95 | 94.58 | 3,203,668 | -0.24(-0.26%) |
Mar 16, 2015 | 93.83 | 94.91 | 93.72 | 94.83 | 6,291,000 | +1.79(+1.92%) |
Mar 13, 2015 | 93.61 | 94.08 | 92.43 | 93.04 | 5,109,386 | -0.50(-0.53%) |
Mar 12, 2015 | 93.49 | 93.87 | 92.87 | 93.53 | 5,970,886 | +0.68(+0.73%) |
Mar 11, 2015 | 93.37 | 94.05 | 92.84 | 92.85 | 5,257,720 | -0.37(-0.40%) |
Mar 10, 2015 | 94.18 | 94.92 | 93.22 | 93.22 | 4,911,495 | -1.97(-2.07%) |
Mar 09, 2015 | 94.55 | 95.76 | 94.40 | 95.19 | 3,206,495 | +0.58(+0.62%) |
Mar 06, 2015 | 95.35 | 96.07 | 94.31 | 94.61 | 4,094,032 | -1.53(-1.59%) |
Mar 05, 2015 | 96.13 | 96.30 | 95.33 | 96.13 | 4,118,163 | +0.10(+0.10%) |
Mar 04, 2015 | 95.58 | 96.09 | 94.73 | 96.04 | 4,824,853 | -0.20(-0.21%) |
Mar 03, 2015 | 97.56 | 97.80 | 95.94 | 96.24 | 4,709,376 | -1.86(-1.90%) |
Mar 02, 2015 | 97.70 | 98.30 | 97.53 | 98.10 | 3,774,344 | +0.40(+0.41%) |
Feb 27, 2015 | 98.42 | 98.63 | 97.64 | 97.70 | 3,416,410 | -0.41(-0.41%) |
Feb 26, 2015 | 99.30 | 99.65 | 98.05 | 98.11 | 3,822,078 | -1.35(-1.36%) |
Feb 25, 2015 | 99.52 | 100.03 | 99.00 | 99.46 | 3,071,407 | +0.23(+0.23%) |
Feb 24, 2015 | 99.42 | 99.77 | 98.78 | 99.23 | 4,599,921 | -0.86(-0.86%) |
Feb 23, 2015 | 100.12 | 100.21 | 99.16 | 100.09 | 3,392,066 | +0.07(+0.07%) |
Feb 20, 2015 | 98.43 | 100.05 | 97.41 | 100.01 | 4,614,098 | +1.37(+1.39%) |
Feb 19, 2015 | 99.36 | 100.14 | 98.54 | 98.64 | 3,215,463 | -1.12(-1.13%) |
Feb 18, 2015 | 99.11 | 99.98 | 98.69 | 99.76 | 2,596,447 | +0.66(+0.66%) |
Feb 17, 2015 | 98.64 | 99.12 | 98.32 | 99.11 | 4,357,159 | -0.05(-0.05%) |
Feb 13, 2015 | 100.08 | 99.16 | 99.16 | 99.16 | 4,166,671 | -1.00(-0.99%) |
Feb 12, 2015 | 99.25 | 100.24 | 98.99 | 100.15 | 5,111,821 | +1.37(+1.38%) |
Feb 11, 2015 | 97.86 | 99.24 | 97.53 | 98.78 | 4,184,901 | +1.03(+1.05%) |
Feb 10, 2015 | 96.88 | 97.94 | 96.05 | 97.76 | 4,981,433 | +1.15(+1.19%) |
Feb 09, 2015 | 98.29 | 98.68 | 96.20 | 96.61 | 5,224,866 | -1.91(-1.94%) |
Feb 06, 2015 | 99.48 | 99.74 | 98.13 | 98.52 | 3,676,789 | -0.84(-0.85%) |
Feb 05, 2015 | 98.18 | 99.57 | 97.89 | 99.36 | 4,160,684 | +1.95(+2.00%) |
Feb 04, 2015 | 97.59 | 98.15 | 96.99 | 97.41 | 3,818,296 | -1.09(-1.11%) |
Feb 03, 2015 | 97.20 | 98.67 | 96.89 | 98.50 | 4,453,858 | +2.25(+2.34%) |