Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 91.52 | 91.73 | 90.34 | 90.75 | 2,376,601 | -1.09(-1.18%) |
Apr 29, 2015 | 91.94 | 92.21 | 91.36 | 91.83 | 1,349,315 | -0.48(-0.52%) |
Apr 28, 2015 | 92.38 | 92.57 | 91.56 | 92.31 | 1,975,296 | -0.01(-0.01%) |
Apr 27, 2015 | 93.13 | 93.15 | 92.25 | 92.32 | 1,963,103 | -0.45(-0.48%) |
Apr 24, 2015 | 92.87 | 92.90 | 92.53 | 92.77 | 1,012,463 | +0.29(+0.32%) |
Apr 23, 2015 | 92.05 | 92.84 | 91.98 | 92.48 | 937,361 | +0.31(+0.34%) |
Apr 22, 2015 | 91.90 | 92.30 | 91.45 | 92.17 | 1,533,489 | +0.47(+0.52%) |
Apr 21, 2015 | 91.91 | 92.06 | 91.59 | 91.69 | 916,911 | +0.13(+0.14%) |
Apr 20, 2015 | 91.09 | 91.72 | 91.05 | 91.57 | 2,393,151 | +0.97(+1.07%) |
Apr 17, 2015 | 91.04 | 91.18 | 90.22 | 90.60 | 9,538,299 | -1.16(-1.26%) |
Apr 16, 2015 | 91.61 | 92.02 | 91.56 | 91.76 | 1,204,125 | -0.01(-0.01%) |
Apr 15, 2015 | 91.67 | 92.00 | 91.56 | 91.77 | 1,293,967 | +0.40(+0.44%) |
Apr 14, 2015 | 91.23 | 91.49 | 90.80 | 91.37 | 1,001,084 | +0.01(+0.01%) |
Apr 13, 2015 | 91.81 | 92.15 | 91.34 | 91.36 | 2,257,679 | -0.47(-0.52%) |
Apr 10, 2015 | 91.61 | 91.88 | 91.39 | 91.83 | 2,074,290 | +0.33(+0.36%) |
Apr 09, 2015 | 91.03 | 91.57 | 90.76 | 91.50 | 1,731,762 | +0.43(+0.47%) |
Apr 08, 2015 | 90.75 | 91.26 | 90.63 | 91.07 | 1,643,495 | +0.44(+0.48%) |
Apr 07, 2015 | 90.85 | 91.35 | 90.62 | 90.64 | 2,037,541 | -0.21(-0.23%) |
Apr 06, 2015 | 89.69 | 91.15 | 89.67 | 90.85 | 3,159,224 | +0.62(+0.69%) |
Apr 02, 2015 | 89.97 | 90.23 | 90.23 | 90.23 | 2,463,767 | +0.30(+0.33%) |
Apr 01, 2015 | 90.28 | 90.28 | 89.31 | 89.92 | 2,477,456 | -0.33(-0.36%) |
Mar 31, 2015 | 90.57 | 91.06 | 90.24 | 90.25 | 3,169,617 | -0.78(-0.86%) |
Mar 30, 2015 | 90.62 | 91.16 | 90.62 | 91.04 | 2,242,062 | +1.00(+1.11%) |
Mar 27, 2015 | 89.81 | 90.16 | 89.56 | 90.03 | 2,716,909 | +0.28(+0.32%) |
Mar 26, 2015 | 89.50 | 90.21 | 89.22 | 89.75 | 3,334,567 | -0.15(-0.16%) |
Mar 25, 2015 | 91.60 | 91.67 | 89.86 | 89.90 | 1,724,980 | -1.54(-1.68%) |
Mar 24, 2015 | 91.91 | 92.13 | 91.42 | 91.44 | 1,694,381 | -0.36(-0.40%) |
Mar 23, 2015 | 92.00 | 92.21 | 91.80 | 91.80 | 1,107,726 | -0.24(-0.26%) |
Mar 20, 2015 | 91.93 | 92.32 | 91.85 | 92.04 | 1,495,904 | +0.71(+0.78%) |
Mar 19, 2015 | 91.28 | 91.58 | 91.12 | 91.33 | 1,361,688 | -0.15(-0.17%) |
Mar 18, 2015 | 90.28 | 91.82 | 89.80 | 91.48 | 2,675,023 | +1.00(+1.11%) |
Mar 17, 2015 | 90.27 | 90.66 | 90.04 | 90.48 | 1,577,436 | -0.12(-0.13%) |
Mar 16, 2015 | 89.77 | 90.61 | 89.73 | 90.60 | 1,503,684 | +1.19(+1.33%) |
Mar 13, 2015 | 89.81 | 90.00 | 88.91 | 89.41 | 2,421,377 | -0.54(-0.60%) |
Mar 12, 2015 | 89.24 | 89.99 | 89.15 | 89.94 | 1,836,349 | +1.10(+1.24%) |
Mar 11, 2015 | 89.24 | 89.30 | 88.78 | 88.84 | 1,889,372 | -0.29(-0.33%) |
Mar 10, 2015 | 89.91 | 89.91 | 89.12 | 89.13 | 2,403,217 | -1.38(-1.53%) |
Mar 09, 2015 | 90.26 | 90.74 | 90.23 | 90.52 | 2,161,758 | +0.36(+0.40%) |
Mar 06, 2015 | 91.18 | 91.24 | 90.02 | 90.15 | 2,004,434 | -1.28(-1.40%) |
Mar 05, 2015 | 91.50 | 91.62 | 91.15 | 91.44 | 1,881,085 | +0.14(+0.15%) |
Mar 04, 2015 | 91.43 | 91.71 | 90.89 | 91.30 | 2,616,318 | -0.41(-0.45%) |
Mar 03, 2015 | 91.89 | 91.89 | 91.40 | 91.71 | 1,659,459 | -0.35(-0.38%) |
Mar 02, 2015 | 91.46 | 92.10 | 91.44 | 92.05 | 2,188,310 | +0.73(+0.80%) |
Feb 27, 2015 | 91.72 | 91.74 | 91.30 | 91.33 | 1,534,338 | -0.35(-0.39%) |
Feb 26, 2015 | 91.62 | 91.74 | 91.34 | 91.68 | 1,333,762 | +0.10(+0.11%) |
Feb 25, 2015 | 91.59 | 91.87 | 91.43 | 91.58 | 1,923,433 | +0.03(+0.03%) |
Feb 24, 2015 | 91.48 | 91.65 | 91.15 | 91.55 | 1,919,918 | +0.10(+0.11%) |
Feb 23, 2015 | 91.25 | 91.45 | 91.14 | 91.45 | 1,376,516 | +0.08(+0.09%) |
Feb 20, 2015 | 90.67 | 91.38 | 90.31 | 91.37 | 1,718,265 | +0.64(+0.70%) |
Feb 19, 2015 | 90.37 | 90.86 | 90.36 | 90.74 | 1,439,071 | +0.17(+0.19%) |
Feb 18, 2015 | 90.23 | 90.59 | 90.13 | 90.56 | 1,732,694 | +0.19(+0.21%) |
Feb 17, 2015 | 90.04 | 90.45 | 89.97 | 90.37 | 1,940,624 | +0.10(+0.11%) |
Feb 13, 2015 | 89.72 | 90.27 | 90.27 | 90.27 | 2,669,543 | +0.56(+0.63%) |
Feb 12, 2015 | 89.33 | 89.73 | 89.18 | 89.71 | 1,895,573 | +0.80(+0.90%) |
Feb 11, 2015 | 88.60 | 89.12 | 88.45 | 88.91 | 1,610,617 | +0.23(+0.26%) |
Feb 10, 2015 | 88.17 | 88.81 | 87.80 | 88.68 | 2,081,671 | +1.08(+1.24%) |
Feb 09, 2015 | 87.75 | 88.03 | 87.42 | 87.60 | 1,206,734 | -0.39(-0.44%) |
Feb 06, 2015 | 88.48 | 88.66 | 87.75 | 87.99 | 1,728,234 | -0.35(-0.40%) |
Feb 05, 2015 | 87.76 | 88.35 | 87.67 | 88.34 | 2,301,967 | +0.94(+1.07%) |
Feb 04, 2015 | 87.14 | 87.93 | 87.14 | 87.41 | 2,658,105 | -0.24(-0.27%) |
Feb 03, 2015 | 86.84 | 87.66 | 86.62 | 87.64 | 2,205,687 | +1.10(+1.27%) |