Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.83 | 87.28 | 81.14 | 81.42 | 986,115 | -8.86(-9.82%) |
Apr 29, 2015 | 89.61 | 90.70 | 89.15 | 90.29 | 241,655 | +0.03(+0.03%) |
Apr 28, 2015 | 89.59 | 90.43 | 89.06 | 90.26 | 170,034 | +0.80(+0.89%) |
Apr 27, 2015 | 91.06 | 91.67 | 89.09 | 89.46 | 234,543 | -1.60(-1.76%) |
Apr 24, 2015 | 92.68 | 92.68 | 90.90 | 91.06 | 133,748 | -1.21(-1.31%) |
Apr 23, 2015 | 90.80 | 92.36 | 90.71 | 92.28 | 127,766 | +1.31(+1.44%) |
Apr 22, 2015 | 91.91 | 92.51 | 90.37 | 90.97 | 221,403 | -0.85(-0.93%) |
Apr 21, 2015 | 91.82 | 92.23 | 91.17 | 91.82 | 210,933 | +0.48(+0.53%) |
Apr 20, 2015 | 89.76 | 91.42 | 89.71 | 91.34 | 172,953 | +2.19(+2.46%) |
Apr 17, 2015 | 90.14 | 90.35 | 88.84 | 89.14 | 191,702 | -1.60(-1.76%) |
Apr 16, 2015 | 90.78 | 91.47 | 90.03 | 90.74 | 143,404 | -0.07(-0.07%) |
Apr 15, 2015 | 91.56 | 91.85 | 90.74 | 90.81 | 177,741 | -0.25(-0.28%) |
Apr 14, 2015 | 91.06 | 91.13 | 89.28 | 91.06 | 225,269 | +0.44(+0.48%) |
Apr 13, 2015 | 90.85 | 91.23 | 90.14 | 90.63 | 209,727 | -0.58(-0.64%) |
Apr 10, 2015 | 91.87 | 92.00 | 90.97 | 91.21 | 162,689 | +0.11(+0.12%) |
Apr 09, 2015 | 90.96 | 91.52 | 90.29 | 91.10 | 272,751 | +0.20(+0.22%) |
Apr 08, 2015 | 90.20 | 91.07 | 89.81 | 90.90 | 275,758 | +0.55(+0.61%) |
Apr 07, 2015 | 91.26 | 91.52 | 90.22 | 90.35 | 251,160 | -1.30(-1.42%) |
Apr 06, 2015 | 89.45 | 92.19 | 89.45 | 91.65 | 391,036 | +1.39(+1.54%) |
Apr 02, 2015 | 89.34 | 90.26 | 90.26 | 90.26 | 276,314 | +1.03(+1.15%) |
Apr 01, 2015 | 90.37 | 90.45 | 88.19 | 89.23 | 371,848 | -1.51(-1.67%) |
Mar 31, 2015 | 88.62 | 90.98 | 87.79 | 90.74 | 477,726 | +1.29(+1.44%) |
Mar 30, 2015 | 88.93 | 89.78 | 88.36 | 89.45 | 295,840 | +1.16(+1.32%) |
Mar 27, 2015 | 85.57 | 88.31 | 85.49 | 88.29 | 373,609 | +2.87(+3.36%) |
Mar 26, 2015 | 84.78 | 85.63 | 84.21 | 85.42 | 265,991 | +0.23(+0.27%) |
Mar 25, 2015 | 89.00 | 89.08 | 85.18 | 85.19 | 743,884 | -3.94(-4.42%) |
Mar 24, 2015 | 88.83 | 89.40 | 88.00 | 89.12 | 809,608 | +0.03(+0.03%) |
Mar 23, 2015 | 89.44 | 90.02 | 88.85 | 89.10 | 639,552 | -0.26(-0.29%) |
Mar 20, 2015 | 88.34 | 89.61 | 88.02 | 89.36 | 498,908 | +1.42(+1.61%) |
Mar 19, 2015 | 87.17 | 88.10 | 86.95 | 87.94 | 198,994 | +0.39(+0.44%) |
Mar 18, 2015 | 86.21 | 88.01 | 85.41 | 87.55 | 196,302 | +1.27(+1.47%) |
Mar 17, 2015 | 84.44 | 86.54 | 84.44 | 86.28 | 297,611 | +1.57(+1.85%) |
Mar 16, 2015 | 84.18 | 85.04 | 83.79 | 84.71 | 237,328 | +0.96(+1.15%) |
Mar 13, 2015 | 84.94 | 85.03 | 82.49 | 83.75 | 127,429 | -1.30(-1.53%) |
Mar 12, 2015 | 83.84 | 85.15 | 83.45 | 85.05 | 220,822 | +1.97(+2.37%) |
Mar 11, 2015 | 82.82 | 83.33 | 82.10 | 83.08 | 208,689 | +0.53(+0.65%) |
Mar 10, 2015 | 84.37 | 84.48 | 82.43 | 82.55 | 274,284 | -2.69(-3.16%) |
Mar 09, 2015 | 85.01 | 85.57 | 84.52 | 85.24 | 190,750 | +0.41(+0.48%) |
Mar 06, 2015 | 85.80 | 86.67 | 84.44 | 84.84 | 216,625 | -1.71(-1.97%) |
Mar 05, 2015 | 86.38 | 87.01 | 85.93 | 86.54 | 167,699 | +0.32(+0.37%) |
Mar 04, 2015 | 86.19 | 86.47 | 85.75 | 86.22 | 207,240 | -0.38(-0.44%) |
Mar 03, 2015 | 86.94 | 87.70 | 86.16 | 86.60 | 270,905 | -0.73(-0.83%) |
Mar 02, 2015 | 86.06 | 87.44 | 85.30 | 87.33 | 291,123 | +1.27(+1.48%) |
Feb 27, 2015 | 87.26 | 87.85 | 86.04 | 86.06 | 271,141 | -1.08(-1.23%) |
Feb 26, 2015 | 86.59 | 87.81 | 86.16 | 87.13 | 277,809 | +0.64(+0.74%) |
Feb 25, 2015 | 87.51 | 87.83 | 85.86 | 86.49 | 166,201 | -0.93(-1.06%) |
Feb 24, 2015 | 87.46 | 88.23 | 87.11 | 87.43 | 259,844 | +0.06(+0.07%) |
Feb 23, 2015 | 86.93 | 87.38 | 86.52 | 87.37 | 182,072 | +0.13(+0.14%) |
Feb 20, 2015 | 85.45 | 87.28 | 85.01 | 87.24 | 246,525 | +1.43(+1.67%) |
Feb 19, 2015 | 85.23 | 86.39 | 85.02 | 85.81 | 218,501 | +0.36(+0.42%) |
Feb 18, 2015 | 84.82 | 85.86 | 84.49 | 85.45 | 169,529 | +0.48(+0.57%) |
Feb 17, 2015 | 85.30 | 85.51 | 83.98 | 84.96 | 208,537 | -0.13(-0.15%) |
Feb 13, 2015 | 84.43 | 85.09 | 85.09 | 85.09 | 201,475 | +0.59(+0.70%) |
Feb 12, 2015 | 83.06 | 84.54 | 82.89 | 84.50 | 220,004 | +1.76(+2.13%) |
Feb 11, 2015 | 82.49 | 82.88 | 81.92 | 82.73 | 190,775 | +0.30(+0.36%) |
Feb 10, 2015 | 82.49 | 82.60 | 81.55 | 82.43 | 220,574 | +0.42(+0.51%) |
Feb 09, 2015 | 82.02 | 82.88 | 81.48 | 82.02 | 177,523 | -0.34(-0.41%) |
Feb 06, 2015 | 81.88 | 83.71 | 81.71 | 82.36 | 422,135 | +0.69(+0.84%) |
Feb 05, 2015 | 81.69 | 82.05 | 79.30 | 81.67 | 494,988 | -0.77(-0.93%) |
Feb 04, 2015 | 82.06 | 82.84 | 81.58 | 82.43 | 320,361 | +0.11(+0.13%) |
Feb 03, 2015 | 81.11 | 82.72 | 80.99 | 82.33 | 470,868 | +1.69(+2.09%) |