Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 87.98 | 88.50 | 86.41 | 86.70 | 11,156,770 | -1.40(-1.59%) |
Apr 29, 2015 | 89.28 | 89.40 | 87.58 | 88.10 | 8,932,376 | -1.52(-1.69%) |
Apr 28, 2015 | 89.87 | 90.58 | 89.19 | 89.62 | 7,086,897 | -0.66(-0.73%) |
Apr 27, 2015 | 92.43 | 92.48 | 90.18 | 90.27 | 6,932,058 | -1.87(-2.03%) |
Apr 24, 2015 | 92.29 | 92.42 | 91.50 | 92.14 | 3,552,671 | -0.21(-0.23%) |
Apr 23, 2015 | 91.37 | 92.80 | 91.22 | 92.35 | 4,868,282 | +0.79(+0.86%) |
Apr 22, 2015 | 91.74 | 91.83 | 90.92 | 91.57 | 5,016,536 | -0.15(-0.16%) |
Apr 21, 2015 | 91.98 | 92.37 | 91.17 | 91.71 | 4,812,178 | +0.25(+0.27%) |
Apr 20, 2015 | 91.58 | 92.14 | 91.32 | 91.46 | 5,425,942 | +0.62(+0.68%) |
Apr 17, 2015 | 91.50 | 91.67 | 90.58 | 90.85 | 7,706,228 | -1.03(-1.12%) |
Apr 16, 2015 | 91.85 | 92.38 | 91.59 | 91.88 | 4,951,826 | -0.06(-0.07%) |
Apr 15, 2015 | 92.86 | 93.37 | 91.88 | 91.94 | 5,195,961 | -0.49(-0.53%) |
Apr 14, 2015 | 92.55 | 93.18 | 91.67 | 92.43 | 5,025,136 | -0.32(-0.34%) |
Apr 13, 2015 | 93.16 | 93.55 | 92.67 | 92.74 | 3,679,436 | -0.65(-0.69%) |
Apr 10, 2015 | 92.77 | 93.72 | 92.73 | 93.39 | 4,513,830 | +0.54(+0.58%) |
Apr 09, 2015 | 93.57 | 94.21 | 92.50 | 92.85 | 5,767,357 | -0.83(-0.88%) |
Apr 08, 2015 | 92.36 | 93.85 | 92.25 | 93.68 | 4,631,570 | +1.05(+1.13%) |
Apr 07, 2015 | 93.06 | 93.84 | 92.57 | 92.63 | 3,935,538 | -0.53(-0.57%) |
Apr 06, 2015 | 91.94 | 93.64 | 91.91 | 93.16 | 4,010,363 | +0.33(+0.36%) |
Apr 02, 2015 | 91.26 | 92.82 | 92.82 | 92.82 | 5,015,726 | +1.14(+1.25%) |
Apr 01, 2015 | 92.29 | 92.39 | 91.11 | 91.68 | 5,845,844 | -0.39(-0.42%) |
Mar 31, 2015 | 92.14 | 93.50 | 92.02 | 92.07 | 5,094,536 | -0.83(-0.89%) |
Mar 30, 2015 | 93.16 | 94.05 | 92.82 | 92.90 | 4,893,166 | +0.62(+0.68%) |
Mar 27, 2015 | 90.83 | 92.57 | 90.77 | 92.27 | 4,786,858 | +1.21(+1.33%) |
Mar 26, 2015 | 91.87 | 91.92 | 90.44 | 91.07 | 6,675,002 | -1.06(-1.15%) |
Mar 25, 2015 | 93.98 | 94.50 | 92.10 | 92.13 | 5,830,602 | -2.00(-2.13%) |
Mar 24, 2015 | 94.17 | 95.49 | 94.04 | 94.13 | 4,968,671 | +0.06(+0.07%) |
Mar 23, 2015 | 94.85 | 95.43 | 94.06 | 94.06 | 5,053,235 | -1.15(-1.21%) |
Mar 20, 2015 | 93.64 | 95.62 | 93.46 | 95.22 | 10,421,846 | +1.89(+2.02%) |
Mar 19, 2015 | 94.18 | 94.36 | 93.25 | 93.33 | 4,375,032 | -0.75(-0.79%) |
Mar 18, 2015 | 93.53 | 94.35 | 91.83 | 94.07 | 5,890,136 | +0.41(+0.43%) |
Mar 17, 2015 | 93.56 | 94.07 | 93.31 | 93.67 | 4,585,253 | -0.75(-0.79%) |
Mar 16, 2015 | 93.46 | 94.50 | 93.46 | 94.41 | 5,947,987 | +1.36(+1.46%) |
Mar 13, 2015 | 94.00 | 94.26 | 92.39 | 93.05 | 5,709,335 | -1.04(-1.10%) |
Mar 12, 2015 | 92.27 | 94.38 | 92.20 | 94.09 | 7,085,188 | +2.46(+2.68%) |
Mar 11, 2015 | 91.32 | 92.22 | 91.10 | 91.63 | 5,375,650 | +0.41(+0.45%) |
Mar 10, 2015 | 92.27 | 92.66 | 91.22 | 91.22 | 7,014,874 | -1.70(-1.83%) |
Mar 09, 2015 | 92.22 | 93.11 | 92.21 | 92.92 | 6,637,062 | +0.65(+0.70%) |
Mar 06, 2015 | 93.49 | 93.49 | 91.91 | 92.28 | 6,411,293 | -1.18(-1.26%) |
Mar 05, 2015 | 92.91 | 93.61 | 92.77 | 93.45 | 5,071,525 | +0.93(+1.00%) |
Mar 04, 2015 | 93.03 | 93.10 | 92.12 | 92.53 | 4,711,350 | -1.06(-1.13%) |
Mar 03, 2015 | 93.62 | 93.62 | 92.56 | 93.58 | 4,694,177 | -0.04(-0.04%) |
Mar 02, 2015 | 92.61 | 94.38 | 92.61 | 93.62 | 7,406,869 | +1.10(+1.19%) |
Feb 27, 2015 | 92.87 | 93.26 | 92.36 | 92.52 | 7,110,067 | -0.51(-0.55%) |
Feb 26, 2015 | 93.53 | 93.87 | 92.88 | 93.03 | 7,007,056 | -0.75(-0.80%) |
Feb 25, 2015 | 94.61 | 94.61 | 93.41 | 93.78 | 9,088,580 | -0.35(-0.38%) |
Feb 24, 2015 | 94.74 | 95.07 | 92.88 | 94.13 | 15,840,751 | +3.60(+3.98%) |
Feb 23, 2015 | 91.10 | 91.24 | 90.14 | 90.53 | 6,972,472 | +0.03(+0.04%) |
Feb 20, 2015 | 89.34 | 90.50 | 88.73 | 90.49 | 9,024,442 | +1.05(+1.17%) |
Feb 19, 2015 | 90.31 | 90.66 | 89.20 | 89.45 | 7,330,820 | -0.85(-0.94%) |
Feb 18, 2015 | 89.98 | 90.44 | 89.50 | 90.29 | 4,628,239 | -0.01(-0.01%) |
Feb 17, 2015 | 90.05 | 90.48 | 89.19 | 90.30 | 7,478,494 | +0.09(+0.10%) |
Feb 13, 2015 | 90.31 | 90.21 | 90.21 | 90.21 | 6,323,746 | -0.22(-0.24%) |
Feb 12, 2015 | 89.34 | 90.46 | 88.86 | 90.43 | 5,694,980 | +1.49(+1.68%) |
Feb 11, 2015 | 89.17 | 89.33 | 88.54 | 88.94 | 5,647,975 | -0.29(-0.33%) |
Feb 10, 2015 | 87.71 | 89.37 | 87.61 | 89.23 | 6,518,055 | +1.88(+2.15%) |
Feb 09, 2015 | 87.79 | 88.25 | 87.11 | 87.35 | 5,263,407 | -0.56(-0.64%) |
Feb 06, 2015 | 88.11 | 88.48 | 87.45 | 87.91 | 5,238,569 | +0.04(+0.05%) |
Feb 05, 2015 | 87.87 | 88.16 | 87.20 | 87.87 | 5,546,333 | +0.47(+0.54%) |
Feb 04, 2015 | 86.34 | 87.88 | 86.07 | 87.41 | 8,390,992 | +0.94(+1.09%) |
Feb 03, 2015 | 84.57 | 86.53 | 84.50 | 86.46 | 7,404,324 | +2.27(+2.69%) |