Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 88.11 | 89.64 | 87.02 | 87.19 | 572,173 | -1.09(-1.24%) |
Apr 29, 2015 | 91.57 | 91.83 | 87.83 | 88.28 | 711,851 | -4.22(-4.56%) |
Apr 28, 2015 | 92.58 | 93.36 | 91.33 | 92.50 | 220,583 | +0.24(+0.26%) |
Apr 27, 2015 | 93.85 | 93.85 | 91.85 | 92.26 | 348,868 | -1.24(-1.33%) |
Apr 24, 2015 | 93.39 | 94.00 | 93.00 | 93.50 | 373,148 | +0.44(+0.47%) |
Apr 23, 2015 | 90.21 | 93.52 | 90.14 | 93.06 | 566,930 | +2.64(+2.92%) |
Apr 22, 2015 | 91.35 | 92.17 | 89.72 | 90.42 | 559,641 | -0.72(-0.79%) |
Apr 21, 2015 | 92.31 | 92.53 | 90.89 | 91.15 | 447,799 | -0.98(-1.06%) |
Apr 20, 2015 | 92.13 | 93.05 | 91.86 | 92.13 | 393,059 | +0.05(+0.06%) |
Apr 17, 2015 | 92.95 | 93.12 | 91.59 | 92.08 | 381,441 | -1.32(-1.41%) |
Apr 16, 2015 | 93.47 | 94.42 | 93.17 | 93.39 | 322,049 | +0.02(+0.02%) |
Apr 15, 2015 | 95.65 | 95.80 | 93.00 | 93.37 | 649,741 | -1.78(-1.87%) |
Apr 14, 2015 | 97.30 | 97.36 | 94.41 | 95.16 | 488,967 | -1.65(-1.70%) |
Apr 13, 2015 | 97.86 | 98.04 | 96.59 | 96.80 | 230,560 | -0.51(-0.52%) |
Apr 10, 2015 | 96.89 | 98.30 | 96.56 | 97.31 | 393,218 | +0.78(+0.81%) |
Apr 09, 2015 | 97.72 | 98.37 | 95.75 | 96.54 | 310,113 | -0.85(-0.87%) |
Apr 08, 2015 | 96.59 | 97.65 | 95.30 | 97.39 | 493,320 | +0.91(+0.94%) |
Apr 07, 2015 | 98.53 | 98.94 | 96.25 | 96.48 | 474,222 | -1.86(-1.89%) |
Apr 06, 2015 | 98.41 | 99.59 | 98.13 | 98.33 | 292,455 | -0.78(-0.79%) |
Apr 02, 2015 | 98.39 | 99.12 | 99.12 | 99.12 | 344,556 | +0.92(+0.93%) |
Apr 01, 2015 | 99.22 | 99.22 | 96.92 | 98.20 | 486,775 | -1.24(-1.24%) |
Mar 31, 2015 | 99.21 | 100.40 | 99.08 | 99.44 | 468,739 | -0.42(-0.43%) |
Mar 30, 2015 | 99.28 | 100.19 | 98.88 | 99.86 | 276,093 | +1.12(+1.13%) |
Mar 27, 2015 | 98.04 | 99.67 | 97.72 | 98.74 | 255,721 | +0.69(+0.71%) |
Mar 26, 2015 | 97.50 | 99.09 | 96.73 | 98.05 | 425,238 | -0.04(-0.04%) |
Mar 25, 2015 | 101.78 | 102.35 | 97.61 | 98.09 | 798,894 | -3.63(-3.57%) |
Mar 24, 2015 | 100.70 | 102.29 | 100.61 | 101.72 | 346,544 | +0.28(+0.28%) |
Mar 23, 2015 | 101.44 | 102.15 | 100.26 | 101.44 | 260,227 | +0.00(+0.00%) |
Mar 20, 2015 | 102.33 | 104.54 | 100.87 | 101.44 | 629,432 | +0.24(+0.24%) |
Mar 19, 2015 | 99.93 | 101.35 | 99.29 | 101.20 | 452,357 | +1.27(+1.28%) |
Mar 18, 2015 | 100.85 | 101.07 | 98.17 | 99.93 | 464,163 | -0.86(-0.85%) |
Mar 17, 2015 | 100.14 | 101.04 | 100.14 | 100.78 | 315,818 | +0.40(+0.40%) |
Mar 16, 2015 | 100.33 | 101.63 | 100.14 | 100.39 | 475,448 | +1.23(+1.24%) |
Mar 13, 2015 | 99.66 | 100.65 | 98.74 | 99.16 | 424,946 | -1.16(-1.16%) |
Mar 12, 2015 | 98.12 | 100.77 | 97.72 | 100.32 | 573,919 | +2.48(+2.53%) |
Mar 11, 2015 | 98.16 | 98.69 | 97.52 | 97.84 | 331,547 | +0.08(+0.08%) |
Mar 10, 2015 | 97.53 | 98.27 | 97.37 | 97.76 | 401,272 | -0.36(-0.37%) |
Mar 09, 2015 | 96.41 | 98.69 | 96.41 | 98.12 | 451,627 | +1.71(+1.78%) |
Mar 06, 2015 | 99.03 | 99.03 | 95.71 | 96.41 | 479,960 | -2.39(-2.41%) |
Mar 05, 2015 | 98.07 | 99.35 | 97.73 | 98.80 | 462,463 | +1.04(+1.06%) |
Mar 04, 2015 | 99.39 | 99.19 | 97.30 | 97.76 | 553,469 | -1.43(-1.44%) |
Mar 03, 2015 | 97.96 | 99.41 | 97.32 | 99.19 | 737,210 | +0.87(+0.88%) |
Mar 02, 2015 | 97.88 | 99.76 | 97.45 | 98.32 | 824,922 | -0.39(-0.40%) |
Feb 27, 2015 | 98.97 | 99.91 | 98.46 | 98.71 | 801,473 | +0.01(+0.01%) |
Feb 26, 2015 | 97.96 | 98.76 | 97.09 | 98.71 | 659,728 | +0.95(+0.98%) |
Feb 25, 2015 | 95.36 | 98.44 | 94.94 | 97.75 | 955,055 | +2.45(+2.57%) |
Feb 24, 2015 | 92.66 | 95.42 | 89.93 | 95.30 | 1,600,628 | +7.56(+8.61%) |
Feb 23, 2015 | 88.76 | 88.76 | 86.93 | 87.74 | 800,835 | -0.30(-0.34%) |
Feb 20, 2015 | 88.07 | 88.24 | 87.18 | 88.05 | 430,342 | +0.20(+0.22%) |
Feb 19, 2015 | 87.58 | 88.92 | 87.23 | 87.85 | 399,278 | +0.60(+0.69%) |
Feb 18, 2015 | 86.27 | 87.69 | 86.12 | 87.25 | 369,579 | +1.12(+1.31%) |
Feb 17, 2015 | 85.32 | 86.18 | 84.99 | 86.12 | 455,676 | +0.64(+0.75%) |
Feb 13, 2015 | 85.33 | 85.48 | 85.48 | 85.48 | 253,827 | -0.10(-0.12%) |
Feb 12, 2015 | 85.93 | 85.98 | 84.46 | 85.59 | 411,459 | +0.20(+0.24%) |
Feb 11, 2015 | 85.71 | 86.08 | 84.71 | 85.39 | 486,772 | +0.27(+0.32%) |
Feb 10, 2015 | 83.67 | 85.39 | 82.76 | 85.11 | 996,443 | +3.59(+4.41%) |
Feb 09, 2015 | 83.33 | 84.17 | 79.67 | 81.52 | 1,272,131 | -2.27(-2.71%) |
Feb 06, 2015 | 86.27 | 86.50 | 83.59 | 83.79 | 1,389,859 | -5.15(-5.79%) |
Feb 05, 2015 | 89.28 | 89.86 | 88.74 | 88.94 | 1,648,595 | +0.14(+0.15%) |
Feb 04, 2015 | 87.01 | 89.48 | 87.01 | 88.80 | 431,004 | +1.53(+1.75%) |
Feb 03, 2015 | 86.20 | 87.28 | 85.73 | 87.27 | 458,419 | +1.00(+1.16%) |