Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.82 | 87.27 | 81.13 | 81.42 | 986,214 | -8.86(-9.82%) |
Apr 29, 2015 | 89.60 | 90.69 | 89.14 | 90.28 | 241,680 | +0.03(+0.03%) |
Apr 28, 2015 | 89.58 | 90.43 | 89.05 | 90.25 | 170,051 | +0.80(+0.89%) |
Apr 27, 2015 | 91.05 | 91.66 | 89.08 | 89.46 | 234,567 | -1.60(-1.76%) |
Apr 24, 2015 | 92.68 | 92.68 | 90.89 | 91.06 | 133,762 | -1.21(-1.31%) |
Apr 23, 2015 | 90.79 | 92.36 | 90.70 | 92.27 | 127,779 | +1.31(+1.44%) |
Apr 22, 2015 | 91.90 | 92.50 | 90.36 | 90.96 | 221,425 | -0.85(-0.93%) |
Apr 21, 2015 | 91.81 | 92.22 | 91.16 | 91.81 | 210,954 | +0.48(+0.53%) |
Apr 20, 2015 | 89.75 | 91.41 | 89.70 | 91.33 | 172,970 | +2.19(+2.46%) |
Apr 17, 2015 | 90.13 | 90.34 | 88.83 | 89.14 | 191,722 | -1.60(-1.76%) |
Apr 16, 2015 | 90.77 | 91.46 | 90.02 | 90.74 | 143,418 | -0.07(-0.07%) |
Apr 15, 2015 | 91.55 | 91.84 | 90.74 | 90.80 | 177,759 | -0.25(-0.28%) |
Apr 14, 2015 | 91.06 | 91.12 | 89.27 | 91.06 | 225,292 | +0.44(+0.48%) |
Apr 13, 2015 | 90.84 | 91.22 | 90.13 | 90.62 | 209,748 | -0.58(-0.64%) |
Apr 10, 2015 | 91.86 | 91.99 | 90.96 | 91.20 | 162,706 | +0.11(+0.12%) |
Apr 09, 2015 | 90.95 | 91.51 | 90.28 | 91.09 | 272,779 | +0.20(+0.22%) |
Apr 08, 2015 | 90.19 | 91.06 | 89.80 | 90.89 | 275,785 | +0.55(+0.61%) |
Apr 07, 2015 | 91.25 | 91.51 | 90.21 | 90.34 | 251,186 | -1.30(-1.42%) |
Apr 06, 2015 | 89.45 | 92.18 | 89.45 | 91.64 | 391,075 | +1.39(+1.54%) |
Apr 02, 2015 | 89.33 | 90.25 | 90.25 | 90.25 | 276,342 | +1.03(+1.15%) |
Apr 01, 2015 | 90.36 | 90.44 | 88.18 | 89.22 | 371,886 | -1.51(-1.67%) |
Mar 31, 2015 | 88.61 | 90.97 | 87.78 | 90.74 | 477,774 | +1.29(+1.44%) |
Mar 30, 2015 | 88.92 | 89.78 | 88.35 | 89.45 | 295,870 | +1.16(+1.32%) |
Mar 27, 2015 | 85.56 | 88.30 | 85.48 | 88.28 | 373,647 | +2.87(+3.36%) |
Mar 26, 2015 | 84.77 | 85.62 | 84.20 | 85.41 | 266,018 | +0.23(+0.27%) |
Mar 25, 2015 | 88.99 | 89.07 | 85.17 | 85.18 | 743,960 | -3.94(-4.42%) |
Mar 24, 2015 | 88.82 | 89.39 | 87.99 | 89.12 | 809,690 | +0.03(+0.03%) |
Mar 23, 2015 | 89.44 | 90.01 | 88.84 | 89.09 | 639,616 | -0.26(-0.29%) |
Mar 20, 2015 | 88.33 | 89.60 | 88.01 | 89.35 | 498,958 | +1.42(+1.61%) |
Mar 19, 2015 | 87.16 | 88.09 | 86.94 | 87.93 | 199,014 | +0.39(+0.44%) |
Mar 18, 2015 | 86.20 | 88.00 | 85.40 | 87.54 | 196,321 | +1.27(+1.47%) |
Mar 17, 2015 | 84.43 | 86.54 | 84.43 | 86.27 | 297,641 | +1.57(+1.85%) |
Mar 16, 2015 | 84.17 | 85.03 | 83.78 | 84.70 | 237,352 | +0.96(+1.15%) |
Mar 13, 2015 | 84.94 | 85.02 | 82.48 | 83.74 | 127,441 | -1.30(-1.53%) |
Mar 12, 2015 | 83.83 | 85.14 | 83.44 | 85.04 | 220,845 | +1.97(+2.37%) |
Mar 11, 2015 | 82.81 | 83.33 | 82.10 | 83.07 | 208,710 | +0.53(+0.65%) |
Mar 10, 2015 | 84.36 | 84.47 | 82.42 | 82.54 | 274,312 | -2.69(-3.16%) |
Mar 09, 2015 | 85.00 | 85.56 | 84.51 | 85.24 | 190,769 | +0.41(+0.48%) |
Mar 06, 2015 | 85.79 | 86.66 | 84.43 | 84.83 | 216,647 | -1.71(-1.97%) |
Mar 05, 2015 | 86.37 | 87.00 | 85.92 | 86.53 | 167,716 | +0.32(+0.37%) |
Mar 04, 2015 | 86.19 | 86.46 | 85.74 | 86.21 | 207,261 | -0.38(-0.44%) |
Mar 03, 2015 | 86.93 | 87.69 | 86.15 | 86.59 | 270,932 | -0.73(-0.83%) |
Mar 02, 2015 | 86.05 | 87.43 | 85.29 | 87.32 | 291,153 | +1.27(+1.48%) |
Feb 27, 2015 | 87.25 | 87.84 | 86.03 | 86.05 | 271,168 | -1.08(-1.23%) |
Feb 26, 2015 | 86.58 | 87.80 | 86.15 | 87.13 | 277,837 | +0.64(+0.74%) |
Feb 25, 2015 | 87.50 | 87.82 | 85.85 | 86.49 | 166,218 | -0.93(-1.06%) |
Feb 24, 2015 | 87.46 | 88.22 | 87.10 | 87.42 | 259,870 | +0.06(+0.07%) |
Feb 23, 2015 | 86.92 | 87.37 | 86.52 | 87.36 | 182,090 | +0.13(+0.14%) |
Feb 20, 2015 | 85.44 | 87.27 | 85.00 | 87.23 | 246,550 | +1.43(+1.67%) |
Feb 19, 2015 | 85.23 | 86.38 | 85.01 | 85.80 | 218,523 | +0.36(+0.42%) |
Feb 18, 2015 | 84.81 | 85.85 | 84.48 | 85.44 | 169,546 | +0.48(+0.57%) |
Feb 17, 2015 | 85.29 | 85.50 | 83.98 | 84.95 | 208,558 | -0.13(-0.15%) |
Feb 13, 2015 | 84.42 | 85.08 | 85.08 | 85.08 | 201,496 | +0.59(+0.70%) |
Feb 12, 2015 | 83.05 | 84.53 | 82.88 | 84.49 | 220,027 | +1.76(+2.13%) |
Feb 11, 2015 | 82.48 | 82.87 | 81.91 | 82.73 | 190,795 | +0.30(+0.36%) |
Feb 10, 2015 | 82.48 | 82.59 | 81.54 | 82.42 | 220,596 | +0.42(+0.51%) |
Feb 09, 2015 | 82.01 | 82.87 | 81.48 | 82.01 | 177,541 | -0.34(-0.41%) |
Feb 06, 2015 | 81.87 | 83.70 | 81.70 | 82.35 | 422,178 | +0.69(+0.84%) |
Feb 05, 2015 | 81.68 | 82.04 | 79.29 | 81.66 | 495,038 | -0.77(-0.93%) |
Feb 04, 2015 | 82.05 | 82.83 | 81.57 | 82.42 | 320,393 | +0.11(+0.13%) |
Feb 03, 2015 | 81.11 | 82.72 | 80.98 | 82.32 | 470,916 | +1.69(+2.09%) |