Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 93.10 | 93.47 | 91.13 | 91.97 | 365,439 | -1.63(-1.74%) |
Apr 29, 2015 | 94.64 | 95.06 | 93.17 | 93.60 | 236,334 | -1.48(-1.55%) |
Apr 28, 2015 | 96.22 | 96.69 | 94.73 | 95.07 | 271,394 | -1.36(-1.42%) |
Apr 27, 2015 | 98.97 | 100.82 | 96.03 | 96.44 | 430,340 | -2.29(-2.32%) |
Apr 24, 2015 | 97.17 | 98.98 | 96.48 | 98.73 | 482,108 | +1.98(+2.05%) |
Apr 23, 2015 | 94.89 | 97.10 | 94.80 | 96.74 | 473,793 | +2.19(+2.31%) |
Apr 22, 2015 | 96.83 | 98.55 | 93.95 | 94.56 | 576,301 | +0.04(+0.04%) |
Apr 21, 2015 | 96.24 | 97.23 | 94.38 | 94.52 | 443,700 | -1.85(-1.92%) |
Apr 20, 2015 | 93.46 | 96.55 | 92.99 | 96.37 | 416,001 | +2.91(+3.12%) |
Apr 17, 2015 | 92.77 | 93.46 | 91.75 | 93.46 | 274,243 | +0.19(+0.21%) |
Apr 16, 2015 | 93.22 | 93.56 | 92.78 | 93.27 | 220,634 | +0.09(+0.10%) |
Apr 15, 2015 | 93.13 | 93.81 | 92.46 | 93.17 | 331,254 | +0.80(+0.87%) |
Apr 14, 2015 | 93.22 | 93.45 | 92.04 | 92.37 | 209,549 | -0.85(-0.91%) |
Apr 13, 2015 | 93.50 | 93.83 | 92.57 | 93.22 | 188,782 | -0.10(-0.11%) |
Apr 10, 2015 | 92.69 | 93.75 | 92.69 | 93.32 | 168,302 | +0.61(+0.66%) |
Apr 09, 2015 | 93.51 | 94.15 | 91.48 | 92.71 | 146,975 | -0.86(-0.92%) |
Apr 08, 2015 | 91.59 | 93.59 | 91.59 | 93.57 | 205,926 | +2.26(+2.47%) |
Apr 07, 2015 | 91.82 | 92.78 | 91.08 | 91.31 | 222,469 | -0.60(-0.65%) |
Apr 06, 2015 | 91.87 | 93.51 | 91.38 | 91.91 | 284,222 | +0.04(+0.04%) |
Apr 02, 2015 | 89.73 | 91.87 | 91.87 | 91.87 | 370,222 | +2.46(+2.75%) |
Apr 01, 2015 | 91.55 | 91.55 | 88.51 | 89.41 | 314,521 | -2.26(-2.46%) |
Mar 31, 2015 | 90.58 | 92.45 | 90.01 | 91.67 | 605,069 | +0.31(+0.34%) |
Mar 30, 2015 | 89.60 | 92.20 | 89.39 | 91.36 | 253,424 | +2.21(+2.48%) |
Mar 27, 2015 | 87.07 | 89.68 | 87.07 | 89.14 | 175,718 | +2.16(+2.48%) |
Mar 26, 2015 | 87.60 | 87.65 | 86.23 | 86.99 | 251,628 | -0.73(-0.83%) |
Mar 25, 2015 | 91.35 | 91.35 | 87.58 | 87.71 | 345,973 | -3.07(-3.38%) |
Mar 24, 2015 | 90.20 | 91.00 | 89.25 | 90.79 | 205,699 | +0.59(+0.65%) |
Mar 23, 2015 | 90.02 | 91.75 | 89.74 | 90.20 | 263,610 | +0.47(+0.52%) |
Mar 20, 2015 | 89.68 | 90.10 | 88.12 | 89.73 | 389,482 | +0.57(+0.64%) |
Mar 19, 2015 | 87.81 | 90.28 | 87.81 | 89.15 | 264,091 | +1.10(+1.25%) |
Mar 18, 2015 | 87.37 | 88.43 | 85.81 | 88.06 | 222,569 | +0.23(+0.26%) |
Mar 17, 2015 | 86.75 | 88.34 | 86.75 | 87.83 | 304,443 | +1.08(+1.24%) |
Mar 16, 2015 | 85.32 | 86.94 | 85.32 | 86.75 | 265,896 | +1.78(+2.09%) |
Mar 13, 2015 | 85.14 | 85.43 | 83.51 | 84.97 | 232,514 | -0.05(-0.05%) |
Mar 12, 2015 | 82.85 | 85.38 | 82.80 | 85.01 | 242,015 | +2.61(+3.17%) |
Mar 11, 2015 | 81.41 | 82.54 | 80.84 | 82.40 | 249,733 | +1.01(+1.25%) |
Mar 10, 2015 | 82.01 | 82.50 | 80.64 | 81.39 | 215,974 | -1.47(-1.78%) |
Mar 09, 2015 | 82.20 | 82.94 | 81.09 | 82.86 | 236,025 | +0.41(+0.49%) |
Mar 06, 2015 | 84.01 | 84.78 | 82.26 | 82.46 | 240,037 | -2.10(-2.48%) |
Mar 05, 2015 | 85.30 | 85.59 | 83.65 | 84.56 | 201,432 | -0.42(-0.50%) |
Mar 04, 2015 | 85.18 | 85.24 | 83.94 | 84.98 | 337,734 | -0.86(-1.00%) |
Mar 03, 2015 | 87.67 | 87.83 | 85.08 | 85.83 | 387,492 | -1.90(-2.16%) |
Mar 02, 2015 | 87.34 | 88.35 | 87.09 | 87.73 | 445,535 | +0.78(+0.90%) |
Feb 27, 2015 | 85.19 | 87.33 | 84.65 | 86.95 | 534,952 | +2.07(+2.44%) |
Feb 26, 2015 | 86.03 | 86.51 | 83.28 | 84.88 | 660,993 | -0.86(-1.00%) |
Feb 25, 2015 | 85.43 | 88.27 | 83.94 | 85.73 | 815,425 | +3.49(+4.24%) |
Feb 24, 2015 | 82.32 | 82.71 | 81.35 | 82.24 | 381,759 | +0.06(+0.08%) |
Feb 23, 2015 | 81.96 | 82.30 | 81.21 | 82.18 | 220,400 | +0.25(+0.30%) |
Feb 20, 2015 | 81.48 | 82.45 | 80.89 | 81.93 | 228,822 | +0.46(+0.56%) |
Feb 19, 2015 | 80.21 | 81.61 | 80.17 | 81.47 | 162,260 | +0.81(+1.00%) |
Feb 18, 2015 | 80.86 | 81.51 | 79.73 | 80.66 | 312,953 | -0.52(-0.64%) |
Feb 17, 2015 | 82.07 | 82.23 | 80.92 | 81.18 | 117,479 | -0.87(-1.05%) |
Feb 13, 2015 | 81.07 | 82.04 | 82.04 | 82.04 | 196,419 | +0.90(+1.11%) |
Feb 12, 2015 | 80.34 | 81.59 | 79.46 | 81.14 | 180,424 | +1.05(+1.31%) |
Feb 11, 2015 | 81.68 | 81.73 | 79.34 | 80.09 | 196,432 | -1.58(-1.94%) |
Feb 10, 2015 | 81.47 | 82.22 | 80.29 | 81.67 | 222,998 | +0.53(+0.66%) |
Feb 09, 2015 | 82.19 | 82.84 | 81.05 | 81.14 | 305,706 | -2.75(-3.28%) |
Feb 06, 2015 | 82.26 | 84.51 | 82.11 | 83.89 | 297,121 | +1.90(+2.31%) |
Feb 05, 2015 | 81.46 | 83.47 | 81.33 | 82.00 | 308,752 | +0.98(+1.22%) |
Feb 04, 2015 | 81.76 | 81.88 | 80.63 | 81.01 | 247,948 | -0.81(-0.99%) |
Feb 03, 2015 | 79.81 | 81.93 | 78.90 | 81.82 | 370,478 | +3.45(+4.40%) |