Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 92.67 | 93.43 | 91.43 | 91.94 | 547,605 | -1.19(-1.28%) |
Apr 29, 2015 | 92.94 | 93.70 | 92.62 | 93.14 | 370,742 | -0.57(-0.61%) |
Apr 28, 2015 | 92.91 | 93.73 | 92.66 | 93.71 | 430,629 | +0.62(+0.66%) |
Apr 27, 2015 | 93.23 | 93.92 | 92.33 | 93.09 | 326,640 | +0.26(+0.28%) |
Apr 24, 2015 | 93.44 | 93.91 | 92.18 | 92.82 | 473,699 | -0.58(-0.62%) |
Apr 23, 2015 | 92.97 | 93.79 | 92.50 | 93.40 | 278,469 | +0.46(+0.50%) |
Apr 22, 2015 | 93.75 | 93.95 | 92.27 | 92.94 | 592,983 | -0.66(-0.71%) |
Apr 21, 2015 | 94.35 | 94.80 | 93.46 | 93.60 | 296,382 | -0.68(-0.72%) |
Apr 20, 2015 | 93.82 | 94.44 | 93.82 | 94.28 | 255,678 | +1.11(+1.20%) |
Apr 17, 2015 | 94.48 | 95.04 | 92.86 | 93.17 | 546,422 | -1.91(-2.01%) |
Apr 16, 2015 | 94.82 | 95.61 | 94.56 | 95.08 | 319,824 | -0.01(-0.01%) |
Apr 15, 2015 | 95.93 | 96.26 | 94.96 | 95.08 | 278,242 | -0.19(-0.20%) |
Apr 14, 2015 | 95.26 | 95.71 | 94.60 | 95.28 | 346,056 | +0.11(+0.12%) |
Apr 13, 2015 | 95.45 | 96.49 | 95.15 | 95.16 | 371,593 | -0.16(-0.17%) |
Apr 10, 2015 | 94.98 | 95.37 | 94.71 | 95.32 | 369,767 | +0.57(+0.60%) |
Apr 09, 2015 | 94.66 | 94.95 | 94.01 | 94.76 | 371,159 | +0.04(+0.04%) |
Apr 08, 2015 | 95.00 | 95.32 | 94.07 | 94.72 | 469,473 | +0.02(+0.02%) |
Apr 07, 2015 | 94.85 | 95.79 | 94.68 | 94.70 | 649,125 | -0.34(-0.36%) |
Apr 06, 2015 | 93.55 | 95.32 | 93.55 | 95.04 | 396,003 | +0.99(+1.05%) |
Apr 02, 2015 | 93.71 | 94.06 | 94.06 | 94.06 | 416,225 | +0.34(+0.36%) |
Apr 01, 2015 | 93.83 | 94.63 | 93.01 | 93.72 | 577,587 | -0.34(-0.37%) |
Mar 31, 2015 | 94.78 | 94.95 | 93.75 | 94.07 | 591,464 | -0.88(-0.93%) |
Mar 30, 2015 | 94.42 | 95.56 | 93.94 | 94.95 | 375,381 | +1.06(+1.13%) |
Mar 27, 2015 | 93.79 | 94.38 | 93.39 | 93.89 | 442,319 | +0.38(+0.41%) |
Mar 26, 2015 | 93.62 | 94.02 | 92.95 | 93.51 | 659,630 | -0.30(-0.32%) |
Mar 25, 2015 | 95.69 | 96.92 | 93.81 | 93.81 | 601,989 | -1.57(-1.65%) |
Mar 24, 2015 | 95.30 | 96.22 | 95.03 | 95.38 | 535,626 | -0.14(-0.15%) |
Mar 23, 2015 | 95.51 | 96.27 | 95.25 | 95.52 | 614,110 | -0.18(-0.19%) |
Mar 20, 2015 | 94.83 | 96.09 | 94.70 | 95.71 | 799,764 | +1.14(+1.21%) |
Mar 19, 2015 | 94.23 | 95.84 | 93.46 | 94.57 | 639,868 | +0.27(+0.29%) |
Mar 18, 2015 | 93.68 | 94.94 | 91.99 | 94.30 | 754,280 | +0.20(+0.21%) |
Mar 17, 2015 | 94.45 | 94.79 | 93.17 | 94.10 | 578,498 | -0.87(-0.92%) |
Mar 16, 2015 | 94.57 | 95.09 | 94.34 | 94.97 | 374,419 | +0.76(+0.80%) |
Mar 13, 2015 | 95.32 | 95.50 | 93.40 | 94.21 | 583,314 | -1.17(-1.22%) |
Mar 12, 2015 | 94.20 | 95.78 | 93.97 | 95.37 | 573,475 | +1.85(+1.98%) |
Mar 11, 2015 | 93.86 | 94.61 | 93.13 | 93.52 | 952,982 | -0.34(-0.36%) |
Mar 10, 2015 | 95.54 | 95.70 | 93.86 | 93.86 | 932,391 | -2.47(-2.56%) |
Mar 09, 2015 | 95.41 | 96.86 | 95.32 | 96.32 | 587,122 | +1.34(+1.41%) |
Mar 06, 2015 | 96.24 | 96.34 | 94.59 | 94.98 | 496,340 | -1.49(-1.55%) |
Mar 05, 2015 | 96.77 | 97.00 | 95.96 | 96.47 | 449,645 | -0.27(-0.28%) |
Mar 04, 2015 | 96.98 | 97.34 | 97.12 | 96.75 | 433,953 | -0.38(-0.39%) |
Mar 03, 2015 | 97.62 | 97.88 | 96.51 | 97.12 | 351,742 | -0.86(-0.88%) |
Mar 02, 2015 | 97.31 | 98.04 | 93.63 | 97.98 | 502,903 | +0.67(+0.69%) |
Feb 27, 2015 | 97.33 | 97.77 | 96.67 | 97.31 | 464,967 | +0.07(+0.07%) |
Feb 26, 2015 | 97.37 | 97.69 | 96.79 | 97.24 | 589,944 | -0.02(-0.02%) |
Feb 25, 2015 | 98.13 | 98.23 | 96.91 | 97.26 | 592,544 | -0.61(-0.62%) |
Feb 24, 2015 | 96.56 | 98.05 | 96.24 | 97.87 | 567,598 | +1.11(+1.15%) |
Feb 23, 2015 | 96.29 | 97.37 | 96.16 | 96.76 | 542,047 | -0.13(-0.13%) |
Feb 20, 2015 | 95.78 | 97.00 | 95.22 | 96.89 | 523,956 | +1.04(+1.08%) |
Feb 19, 2015 | 94.39 | 96.11 | 93.83 | 95.85 | 660,000 | +1.46(+1.55%) |
Feb 18, 2015 | 93.37 | 94.47 | 93.23 | 94.39 | 416,945 | +0.85(+0.91%) |
Feb 17, 2015 | 93.28 | 93.86 | 92.42 | 93.54 | 620,798 | +0.19(+0.21%) |
Feb 13, 2015 | 92.05 | 93.35 | 93.35 | 93.35 | 954,520 | +1.75(+1.91%) |
Feb 12, 2015 | 87.26 | 92.96 | 87.26 | 91.60 | 1,681,783 | +6.20(+7.26%) |
Feb 11, 2015 | 86.27 | 86.51 | 85.17 | 85.40 | 1,316,920 | -0.75(-0.87%) |
Feb 10, 2015 | 85.93 | 86.40 | 85.58 | 86.15 | 464,977 | +0.45(+0.52%) |
Feb 09, 2015 | 86.84 | 86.90 | 85.48 | 85.70 | 452,394 | -1.35(-1.55%) |
Feb 06, 2015 | 86.82 | 87.07 | 86.26 | 87.05 | 433,720 | +0.34(+0.40%) |
Feb 05, 2015 | 86.48 | 86.83 | 86.11 | 86.71 | 349,067 | +0.74(+0.86%) |
Feb 04, 2015 | 85.95 | 86.52 | 85.64 | 85.96 | 362,519 | -0.23(-0.27%) |
Feb 03, 2015 | 85.86 | 86.31 | 85.19 | 86.19 | 597,289 | +0.97(+1.14%) |