Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 88.99 | 91.72 | 87.42 | 88.24 | 262,275 | +1.86(+2.15%) |
Apr 29, 2015 | 87.87 | 88.49 | 85.58 | 86.38 | 198,881 | -2.09(-2.36%) |
Apr 28, 2015 | 87.37 | 89.37 | 86.90 | 88.47 | 147,627 | +0.92(+1.05%) |
Apr 27, 2015 | 89.24 | 89.98 | 87.20 | 87.55 | 107,751 | -1.55(-1.74%) |
Apr 24, 2015 | 89.81 | 89.92 | 89.00 | 89.10 | 74,623 | -0.81(-0.90%) |
Apr 23, 2015 | 89.32 | 90.30 | 88.98 | 89.91 | 144,162 | +0.96(+1.08%) |
Apr 22, 2015 | 88.16 | 90.00 | 87.88 | 88.95 | 202,426 | +0.67(+0.76%) |
Apr 21, 2015 | 87.59 | 88.41 | 87.26 | 88.28 | 85,695 | +0.95(+1.09%) |
Apr 20, 2015 | 86.17 | 87.40 | 86.06 | 87.33 | 80,885 | +1.39(+1.62%) |
Apr 17, 2015 | 85.98 | 86.18 | 85.07 | 85.94 | 102,524 | -0.81(-0.93%) |
Apr 16, 2015 | 86.60 | 86.98 | 85.97 | 86.75 | 112,052 | -0.02(-0.02%) |
Apr 15, 2015 | 87.28 | 87.34 | 86.46 | 86.77 | 98,472 | -0.09(-0.10%) |
Apr 14, 2015 | 87.44 | 87.44 | 86.40 | 86.86 | 89,271 | -0.54(-0.62%) |
Apr 13, 2015 | 87.67 | 87.95 | 87.33 | 87.40 | 71,414 | -0.41(-0.47%) |
Apr 10, 2015 | 87.95 | 88.24 | 87.41 | 87.81 | 59,422 | +0.24(+0.27%) |
Apr 09, 2015 | 88.06 | 88.54 | 86.78 | 87.57 | 52,853 | -0.77(-0.87%) |
Apr 08, 2015 | 87.64 | 88.68 | 87.47 | 88.34 | 109,391 | +0.67(+0.76%) |
Apr 07, 2015 | 88.09 | 88.32 | 87.58 | 87.67 | 242,017 | -0.41(-0.47%) |
Apr 06, 2015 | 88.00 | 88.56 | 87.61 | 88.08 | 137,963 | -0.25(-0.28%) |
Apr 02, 2015 | 89.25 | 88.33 | 88.33 | 88.33 | 124,300 | -0.66(-0.74%) |
Apr 01, 2015 | 89.62 | 89.75 | 88.60 | 88.99 | 141,262 | -0.93(-1.03%) |
Mar 31, 2015 | 90.51 | 91.23 | 89.70 | 89.92 | 241,563 | -0.84(-0.93%) |
Mar 30, 2015 | 89.08 | 92.20 | 89.08 | 90.76 | 235,034 | +2.32(+2.62%) |
Mar 27, 2015 | 87.58 | 88.84 | 86.73 | 88.44 | 116,393 | +0.82(+0.94%) |
Mar 26, 2015 | 86.69 | 87.80 | 86.22 | 87.62 | 124,466 | +0.40(+0.46%) |
Mar 25, 2015 | 89.81 | 89.97 | 87.13 | 87.22 | 220,294 | -2.45(-2.73%) |
Mar 24, 2015 | 89.32 | 89.87 | 88.70 | 89.67 | 161,022 | +0.14(+0.16%) |
Mar 23, 2015 | 88.87 | 89.98 | 88.45 | 89.53 | 164,617 | +0.53(+0.60%) |
Mar 20, 2015 | 88.57 | 89.10 | 88.20 | 89.00 | 247,393 | +1.18(+1.34%) |
Mar 19, 2015 | 87.62 | 88.08 | 87.40 | 87.82 | 130,809 | +0.04(+0.05%) |
Mar 18, 2015 | 86.52 | 87.97 | 85.84 | 87.78 | 106,481 | +1.28(+1.48%) |
Mar 17, 2015 | 86.66 | 87.11 | 86.30 | 86.50 | 147,435 | -0.18(-0.21%) |
Mar 16, 2015 | 86.69 | 87.33 | 86.35 | 86.68 | 144,843 | +0.71(+0.83%) |
Mar 13, 2015 | 87.02 | 87.02 | 85.23 | 85.97 | 83,324 | -0.97(-1.12%) |
Mar 12, 2015 | 86.15 | 87.17 | 85.77 | 86.94 | 95,599 | +1.15(+1.34%) |
Mar 11, 2015 | 85.69 | 86.41 | 85.11 | 85.79 | 98,059 | -0.06(-0.07%) |
Mar 10, 2015 | 87.00 | 87.74 | 85.77 | 85.85 | 80,724 | -1.73(-1.98%) |
Mar 09, 2015 | 86.78 | 87.60 | 86.78 | 87.58 | 102,703 | +0.78(+0.90%) |
Mar 06, 2015 | 87.20 | 87.32 | 86.04 | 86.80 | 145,809 | -0.88(-1.00%) |
Mar 05, 2015 | 88.02 | 88.31 | 86.80 | 87.68 | 107,014 | +0.01(+0.01%) |
Mar 04, 2015 | 88.47 | 88.78 | 87.41 | 87.67 | 116,980 | -0.87(-0.98%) |
Mar 03, 2015 | 88.65 | 88.92 | 87.75 | 88.54 | 95,697 | -0.31(-0.35%) |
Mar 02, 2015 | 87.60 | 89.12 | 87.45 | 88.85 | 182,694 | +1.56(+1.79%) |
Feb 27, 2015 | 87.92 | 88.30 | 87.02 | 87.29 | 191,685 | -0.52(-0.59%) |
Feb 26, 2015 | 87.90 | 88.35 | 87.45 | 87.81 | 142,519 | -0.28(-0.32%) |
Feb 25, 2015 | 88.22 | 88.56 | 87.50 | 88.09 | 132,735 | -0.08(-0.09%) |
Feb 24, 2015 | 88.92 | 89.14 | 87.20 | 88.17 | 184,165 | -0.83(-0.93%) |
Feb 23, 2015 | 88.28 | 89.05 | 87.90 | 89.00 | 156,552 | +0.00(+0.00%) |
Feb 20, 2015 | 88.53 | 89.00 | 87.90 | 89.00 | 98,626 | +0.49(+0.55%) |
Feb 19, 2015 | 87.24 | 88.80 | 86.94 | 88.51 | 139,808 | +0.85(+0.97%) |
Feb 18, 2015 | 87.54 | 87.95 | 86.62 | 87.66 | 185,228 | -0.15(-0.17%) |
Feb 17, 2015 | 88.20 | 88.20 | 87.30 | 87.81 | 142,036 | -0.19(-0.22%) |
Feb 13, 2015 | 87.64 | 88.00 | 88.00 | 88.00 | 134,200 | +0.42(+0.48%) |
Feb 12, 2015 | 86.02 | 87.59 | 85.88 | 87.58 | 143,126 | +1.94(+2.27%) |
Feb 11, 2015 | 85.11 | 85.65 | 84.80 | 85.64 | 190,469 | +0.29(+0.34%) |
Feb 10, 2015 | 85.50 | 85.50 | 84.24 | 85.35 | 144,730 | +0.34(+0.40%) |
Feb 09, 2015 | 84.84 | 85.50 | 84.63 | 85.01 | 170,333 | -0.25(-0.29%) |
Feb 06, 2015 | 85.50 | 85.55 | 84.51 | 85.26 | 183,430 | -0.05(-0.06%) |
Feb 05, 2015 | 85.00 | 85.62 | 84.08 | 85.31 | 193,073 | +0.61(+0.72%) |
Feb 04, 2015 | 84.78 | 85.10 | 84.36 | 84.70 | 166,482 | -0.27(-0.32%) |
Feb 03, 2015 | 84.17 | 85.06 | 83.77 | 84.97 | 207,632 | +1.23(+1.47%) |