Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 92.73 | 93.41 | 92.09 | 92.47 | 1,095,617 | -0.39(-0.42%) |
Apr 29, 2015 | 92.69 | 93.65 | 92.54 | 92.86 | 1,326,955 | -0.20(-0.22%) |
Apr 28, 2015 | 91.47 | 93.23 | 91.25 | 93.06 | 1,198,501 | +1.59(+1.74%) |
Apr 27, 2015 | 92.49 | 93.14 | 91.07 | 91.47 | 1,390,411 | -0.96(-1.04%) |
Apr 24, 2015 | 92.67 | 93.06 | 91.92 | 92.42 | 765,539 | -0.45(-0.48%) |
Apr 23, 2015 | 92.86 | 93.21 | 92.42 | 92.87 | 737,656 | -0.24(-0.26%) |
Apr 22, 2015 | 92.25 | 93.20 | 91.72 | 93.11 | 1,123,122 | +0.78(+0.85%) |
Apr 21, 2015 | 92.25 | 92.83 | 91.54 | 92.33 | 1,434,628 | +0.22(+0.23%) |
Apr 20, 2015 | 93.24 | 93.51 | 91.92 | 92.12 | 2,219,332 | -1.24(-1.32%) |
Apr 17, 2015 | 94.67 | 95.23 | 93.16 | 93.35 | 1,816,725 | -1.85(-1.95%) |
Apr 16, 2015 | 95.66 | 95.79 | 95.01 | 95.21 | 1,045,344 | -0.59(-0.62%) |
Apr 15, 2015 | 95.69 | 96.70 | 95.27 | 95.80 | 2,025,835 | +0.56(+0.58%) |
Apr 14, 2015 | 95.31 | 96.04 | 94.63 | 95.25 | 1,385,192 | -0.73(-0.76%) |
Apr 13, 2015 | 95.05 | 96.48 | 95.04 | 95.98 | 1,182,390 | -0.14(-0.14%) |
Apr 10, 2015 | 96.28 | 96.58 | 95.76 | 96.12 | 1,379,203 | -0.24(-0.25%) |
Apr 09, 2015 | 95.97 | 96.50 | 95.65 | 96.36 | 2,198,464 | +0.35(+0.36%) |
Apr 08, 2015 | 96.53 | 96.57 | 95.39 | 96.01 | 1,561,362 | -0.22(-0.23%) |
Apr 07, 2015 | 95.45 | 97.24 | 95.45 | 96.23 | 2,939,137 | +0.60(+0.63%) |
Apr 06, 2015 | 95.82 | 96.31 | 93.69 | 95.63 | 5,001,736 | -2.67(-2.71%) |
Apr 02, 2015 | 97.48 | 98.30 | 98.30 | 98.30 | 782,690 | +0.73(+0.75%) |
Apr 01, 2015 | 98.07 | 98.10 | 96.78 | 97.56 | 766,089 | -0.57(-0.58%) |
Mar 31, 2015 | 97.54 | 98.33 | 97.21 | 98.14 | 1,168,059 | +0.09(+0.09%) |
Mar 30, 2015 | 97.00 | 98.54 | 96.84 | 98.04 | 850,804 | +1.48(+1.53%) |
Mar 27, 2015 | 95.87 | 96.67 | 95.26 | 96.57 | 1,255,657 | +0.66(+0.69%) |
Mar 26, 2015 | 95.30 | 95.30 | 94.60 | 95.90 | 892,381 | +0.61(+0.64%) |
Mar 25, 2015 | 97.36 | 97.38 | 95.29 | 95.29 | 1,225,085 | -2.09(-2.15%) |
Mar 24, 2015 | 98.34 | 98.42 | 97.01 | 97.39 | 2,009,317 | -1.00(-1.02%) |
Mar 23, 2015 | 98.91 | 100.13 | 98.32 | 98.39 | 2,217,810 | -0.52(-0.52%) |
Mar 20, 2015 | 98.25 | 99.13 | 97.97 | 98.91 | 1,166,603 | +1.19(+1.22%) |
Mar 19, 2015 | 97.70 | 98.11 | 96.78 | 97.72 | 857,421 | -0.47(-0.48%) |
Mar 18, 2015 | 97.80 | 98.75 | 97.35 | 98.19 | 1,394,483 | +0.29(+0.29%) |
Mar 17, 2015 | 96.81 | 97.90 | 96.56 | 97.90 | 1,166,379 | +0.54(+0.56%) |
Mar 16, 2015 | 97.29 | 97.38 | 96.60 | 97.36 | 981,929 | +0.60(+0.62%) |
Mar 13, 2015 | 97.06 | 97.12 | 95.97 | 96.76 | 689,863 | -0.32(-0.33%) |
Mar 12, 2015 | 94.51 | 97.18 | 94.51 | 97.08 | 1,226,802 | +3.08(+3.27%) |
Mar 11, 2015 | 93.94 | 94.30 | 93.62 | 94.01 | 1,069,137 | +0.29(+0.31%) |
Mar 10, 2015 | 95.44 | 95.44 | 93.72 | 93.72 | 849,788 | -2.46(-2.55%) |
Mar 09, 2015 | 95.85 | 96.45 | 95.43 | 96.18 | 806,903 | +0.03(+0.03%) |
Mar 06, 2015 | 95.28 | 97.33 | 95.19 | 96.15 | 1,458,379 | +0.94(+0.98%) |
Mar 05, 2015 | 94.77 | 95.25 | 93.92 | 95.21 | 938,000 | +0.59(+0.63%) |
Mar 04, 2015 | 94.23 | 94.68 | 93.92 | 94.62 | 767,853 | -0.22(-0.23%) |
Mar 03, 2015 | 94.50 | 94.77 | 94.32 | 94.84 | 829,631 | -0.03(-0.03%) |
Mar 02, 2015 | 93.50 | 95.05 | 93.36 | 94.87 | 972,434 | +1.37(+1.46%) |
Feb 27, 2015 | 93.72 | 94.03 | 93.15 | 93.50 | 776,949 | -0.27(-0.29%) |
Feb 26, 2015 | 93.39 | 93.85 | 93.16 | 93.77 | 1,231,359 | +0.38(+0.41%) |
Feb 25, 2015 | 93.50 | 93.51 | 92.89 | 93.39 | 858,573 | -0.02(-0.02%) |
Feb 24, 2015 | 93.03 | 93.96 | 92.95 | 93.41 | 1,135,985 | +0.29(+0.31%) |
Feb 23, 2015 | 93.00 | 93.24 | 92.50 | 93.11 | 609,299 | -0.11(-0.12%) |
Feb 20, 2015 | 92.75 | 93.43 | 91.78 | 93.22 | 1,617,921 | +0.10(+0.11%) |
Feb 19, 2015 | 93.44 | 93.72 | 92.45 | 93.12 | 923,740 | -0.38(-0.40%) |
Feb 18, 2015 | 95.03 | 95.19 | 93.30 | 93.50 | 1,008,933 | -1.79(-1.88%) |
Feb 17, 2015 | 95.18 | 95.88 | 94.49 | 95.29 | 822,048 | +0.10(+0.10%) |
Feb 13, 2015 | 94.94 | 95.19 | 95.19 | 95.19 | 972,575 | +0.40(+0.42%) |
Feb 12, 2015 | 92.92 | 94.81 | 92.83 | 94.79 | 1,032,839 | +2.19(+2.36%) |
Feb 11, 2015 | 92.72 | 92.98 | 92.02 | 92.60 | 546,338 | -0.48(-0.51%) |
Feb 10, 2015 | 93.28 | 93.30 | 92.28 | 93.08 | 536,445 | +0.42(+0.46%) |
Feb 09, 2015 | 92.71 | 93.28 | 92.12 | 92.65 | 608,821 | -0.81(-0.86%) |
Feb 06, 2015 | 93.20 | 95.19 | 92.39 | 93.46 | 1,095,697 | +1.68(+1.83%) |
Feb 05, 2015 | 91.40 | 91.90 | 91.29 | 91.78 | 1,002,284 | +0.67(+0.73%) |
Feb 04, 2015 | 90.55 | 91.85 | 90.45 | 91.11 | 1,127,801 | +0.23(+0.25%) |
Feb 03, 2015 | 89.12 | 90.92 | 89.12 | 90.88 | 919,035 | +2.11(+2.37%) |