Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 88.82 | 89.07 | 88.45 | 89.02 | 7,701,043 | +0.07(+0.08%) |
Apr 29, 2015 | 89.08 | 89.18 | 88.77 | 88.95 | 4,159,109 | -0.74(-0.83%) |
Apr 28, 2015 | 89.97 | 90.09 | 89.63 | 89.69 | 2,657,812 | -0.53(-0.59%) |
Apr 27, 2015 | 90.29 | 90.38 | 90.05 | 90.23 | 2,108,114 | -0.07(-0.07%) |
Apr 24, 2015 | 90.26 | 90.43 | 90.19 | 90.29 | 2,277,127 | +0.17(+0.19%) |
Apr 23, 2015 | 89.92 | 90.25 | 89.84 | 90.12 | 2,644,603 | +0.23(+0.26%) |
Apr 22, 2015 | 90.50 | 90.51 | 89.88 | 89.89 | 2,837,329 | -0.59(-0.65%) |
Apr 21, 2015 | 90.50 | 90.63 | 90.39 | 90.48 | 3,289,510 | -0.02(-0.02%) |
Apr 20, 2015 | 90.69 | 90.81 | 90.44 | 90.50 | 2,057,600 | -0.22(-0.24%) |
Apr 17, 2015 | 90.42 | 90.81 | 90.29 | 90.72 | 2,190,414 | +0.24(+0.27%) |
Apr 16, 2015 | 90.66 | 90.66 | 90.23 | 90.47 | 2,452,688 | -0.05(-0.06%) |
Apr 15, 2015 | 90.66 | 90.77 | 90.52 | 90.52 | 2,102,968 | +0.06(+0.07%) |
Apr 14, 2015 | 90.59 | 90.78 | 90.44 | 90.46 | 3,024,567 | +0.21(+0.23%) |
Apr 13, 2015 | 90.29 | 90.44 | 90.21 | 90.26 | 2,303,911 | -0.03(-0.03%) |
Apr 10, 2015 | 90.16 | 90.48 | 90.23 | 90.29 | 1,785,176 | +0.13(+0.14%) |
Apr 09, 2015 | 90.61 | 90.61 | 90.07 | 90.16 | 2,398,995 | -0.46(-0.51%) |
Apr 08, 2015 | 90.65 | 90.65 | 90.33 | 90.62 | 5,299,553 | -0.03(-0.03%) |
Apr 07, 2015 | 90.26 | 90.66 | 90.16 | 90.65 | 3,521,157 | +0.33(+0.36%) |
Apr 06, 2015 | 90.56 | 90.67 | 90.11 | 90.32 | 4,710,106 | +0.12(+0.13%) |
Apr 02, 2015 | 90.51 | 90.20 | 90.20 | 90.20 | 4,060,269 | -0.15(-0.16%) |
Apr 01, 2015 | 90.33 | 90.68 | 90.26 | 90.35 | 9,961,102 | +0.26(+0.29%) |
Mar 31, 2015 | 89.92 | 90.13 | 89.81 | 90.09 | 2,280,903 | +0.16(+0.18%) |
Mar 30, 2015 | 89.88 | 90.01 | 89.78 | 89.93 | 1,325,365 | +0.16(+0.17%) |
Mar 27, 2015 | 89.70 | 89.97 | 89.59 | 89.78 | 1,364,035 | +0.36(+0.40%) |
Mar 26, 2015 | 89.77 | 89.85 | 89.36 | 89.42 | 3,622,868 | -0.56(-0.62%) |
Mar 25, 2015 | 90.31 | 90.53 | 89.89 | 89.98 | 4,330,911 | -0.30(-0.33%) |
Mar 24, 2015 | 90.23 | 90.31 | 90.09 | 90.27 | 3,758,362 | +0.13(+0.15%) |
Mar 23, 2015 | 89.99 | 90.18 | 89.98 | 90.14 | 3,980,655 | +0.21(+0.23%) |
Mar 20, 2015 | 89.92 | 90.09 | 89.83 | 89.93 | 4,956,949 | +0.25(+0.28%) |
Mar 19, 2015 | 89.92 | 90.02 | 89.61 | 89.68 | 3,381,417 | -0.46(-0.51%) |
Mar 18, 2015 | 89.23 | 90.23 | 89.09 | 90.14 | 4,569,552 | +1.10(+1.23%) |
Mar 17, 2015 | 88.90 | 89.10 | 88.77 | 89.04 | 3,416,161 | +0.15(+0.17%) |
Mar 16, 2015 | 89.14 | 89.14 | 88.76 | 88.89 | 2,145,678 | +0.09(+0.10%) |
Mar 13, 2015 | 88.83 | 89.05 | 88.75 | 88.81 | 2,492,818 | -0.25(-0.28%) |
Mar 12, 2015 | 89.29 | 89.36 | 88.89 | 89.06 | 4,013,195 | -0.09(-0.10%) |
Mar 11, 2015 | 88.88 | 89.15 | 88.74 | 89.15 | 2,312,992 | +0.45(+0.51%) |
Mar 10, 2015 | 88.84 | 88.97 | 88.67 | 88.69 | 4,534,893 | +0.14(+0.16%) |
Mar 09, 2015 | 88.52 | 88.59 | 88.37 | 88.55 | 8,431,134 | +0.36(+0.40%) |
Mar 06, 2015 | 88.61 | 88.69 | 88.17 | 88.20 | 4,556,329 | -0.95(-1.06%) |
Mar 05, 2015 | 89.20 | 89.25 | 88.92 | 89.15 | 1,766,417 | +0.12(+0.13%) |
Mar 04, 2015 | 89.32 | 89.09 | 88.98 | 89.03 | 3,651,817 | -0.06(-0.07%) |
Mar 03, 2015 | 89.20 | 89.40 | 89.08 | 89.09 | 6,400,186 | -0.05(-0.06%) |
Mar 02, 2015 | 89.83 | 89.83 | 89.12 | 89.14 | 6,134,069 | -0.78(-0.87%) |
Feb 27, 2015 | 89.70 | 89.96 | 89.56 | 89.92 | 3,918,427 | +0.21(+0.24%) |
Feb 26, 2015 | 90.07 | 90.18 | 89.65 | 89.70 | 1,614,920 | -0.49(-0.54%) |
Feb 25, 2015 | 90.01 | 90.21 | 89.87 | 90.19 | 2,742,305 | +0.08(+0.09%) |
Feb 24, 2015 | 89.37 | 90.14 | 89.18 | 90.11 | 2,562,430 | +0.58(+0.65%) |
Feb 23, 2015 | 89.44 | 89.53 | 89.37 | 89.53 | 2,968,406 | +0.30(+0.34%) |
Feb 20, 2015 | 89.34 | 89.56 | 88.94 | 89.22 | 2,195,949 | +0.13(+0.15%) |
Feb 19, 2015 | 89.06 | 89.38 | 88.99 | 89.09 | 3,746,082 | -0.01(-0.02%) |
Feb 18, 2015 | 88.84 | 89.33 | 88.74 | 89.11 | 4,364,262 | +0.32(+0.36%) |
Feb 17, 2015 | 89.08 | 89.17 | 88.63 | 88.79 | 4,023,518 | -0.41(-0.46%) |
Feb 13, 2015 | 89.54 | 89.20 | 89.20 | 89.20 | 2,802,187 | -0.35(-0.40%) |
Feb 12, 2015 | 89.33 | 89.65 | 89.25 | 89.56 | 5,479,977 | +0.23(+0.26%) |
Feb 11, 2015 | 89.35 | 89.36 | 89.06 | 89.33 | 3,033,736 | +0.06(+0.07%) |
Feb 10, 2015 | 89.50 | 89.55 | 89.25 | 89.27 | 3,495,156 | -0.24(-0.27%) |
Feb 09, 2015 | 89.74 | 89.79 | 89.41 | 89.51 | 3,287,360 | +0.06(+0.07%) |
Feb 06, 2015 | 90.04 | 90.13 | 89.43 | 89.45 | 3,492,559 | -0.94(-1.05%) |
Feb 05, 2015 | 90.50 | 90.58 | 90.33 | 90.40 | 2,423,678 | -0.29(-0.32%) |
Feb 04, 2015 | 90.26 | 90.71 | 90.21 | 90.69 | 4,347,538 | +0.13(+0.14%) |
Feb 03, 2015 | 90.85 | 90.94 | 90.45 | 90.56 | 3,831,338 | -0.74(-0.81%) |