Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 87.99 | 88.51 | 86.42 | 86.71 | 11,155,523 | -1.40(-1.59%) |
Apr 29, 2015 | 89.29 | 89.41 | 87.59 | 88.11 | 8,931,379 | -1.52(-1.69%) |
Apr 28, 2015 | 89.88 | 90.59 | 89.20 | 89.63 | 7,086,105 | -0.66(-0.73%) |
Apr 27, 2015 | 92.44 | 92.49 | 90.19 | 90.28 | 6,931,284 | -1.87(-2.03%) |
Apr 24, 2015 | 92.30 | 92.43 | 91.51 | 92.15 | 3,552,274 | -0.21(-0.23%) |
Apr 23, 2015 | 91.38 | 92.81 | 91.23 | 92.36 | 4,867,738 | +0.79(+0.86%) |
Apr 22, 2015 | 91.75 | 91.84 | 90.93 | 91.58 | 5,015,976 | -0.15(-0.16%) |
Apr 21, 2015 | 91.99 | 92.38 | 91.18 | 91.72 | 4,811,641 | +0.25(+0.27%) |
Apr 20, 2015 | 91.59 | 92.15 | 91.33 | 91.47 | 5,425,336 | +0.62(+0.68%) |
Apr 17, 2015 | 91.51 | 91.68 | 90.59 | 90.86 | 7,705,367 | -1.03(-1.12%) |
Apr 16, 2015 | 91.86 | 92.39 | 91.60 | 91.89 | 4,951,273 | -0.06(-0.07%) |
Apr 15, 2015 | 92.87 | 93.38 | 91.89 | 91.95 | 5,195,381 | -0.49(-0.53%) |
Apr 14, 2015 | 92.56 | 93.19 | 91.68 | 92.44 | 5,024,574 | -0.32(-0.34%) |
Apr 13, 2015 | 93.18 | 93.56 | 92.68 | 92.75 | 3,679,025 | -0.65(-0.69%) |
Apr 10, 2015 | 92.78 | 93.73 | 92.74 | 93.40 | 4,513,326 | +0.54(+0.58%) |
Apr 09, 2015 | 93.58 | 94.22 | 92.51 | 92.86 | 5,766,712 | -0.83(-0.88%) |
Apr 08, 2015 | 92.37 | 93.86 | 92.26 | 93.69 | 4,631,053 | +1.05(+1.13%) |
Apr 07, 2015 | 93.07 | 93.85 | 92.58 | 92.64 | 3,935,098 | -0.53(-0.57%) |
Apr 06, 2015 | 91.95 | 93.65 | 91.92 | 93.17 | 4,009,915 | +0.33(+0.36%) |
Apr 02, 2015 | 91.27 | 92.83 | 92.83 | 92.83 | 5,015,165 | +1.14(+1.25%) |
Apr 01, 2015 | 92.30 | 92.40 | 91.12 | 91.69 | 5,845,191 | -0.39(-0.42%) |
Mar 31, 2015 | 92.15 | 93.51 | 92.03 | 92.08 | 5,093,967 | -0.83(-0.89%) |
Mar 30, 2015 | 93.18 | 94.06 | 92.83 | 92.91 | 4,892,619 | +0.62(+0.68%) |
Mar 27, 2015 | 90.84 | 92.58 | 90.78 | 92.28 | 4,786,323 | +1.21(+1.33%) |
Mar 26, 2015 | 91.88 | 91.94 | 90.45 | 91.08 | 6,674,256 | -1.06(-1.15%) |
Mar 25, 2015 | 93.99 | 94.51 | 92.11 | 92.14 | 5,829,951 | -2.00(-2.13%) |
Mar 24, 2015 | 94.18 | 95.50 | 94.05 | 94.14 | 4,968,116 | +0.06(+0.07%) |
Mar 23, 2015 | 94.86 | 95.44 | 94.07 | 94.07 | 5,052,671 | -1.15(-1.21%) |
Mar 20, 2015 | 93.65 | 95.63 | 93.48 | 95.23 | 10,420,682 | +1.89(+2.02%) |
Mar 19, 2015 | 94.19 | 94.37 | 93.26 | 93.34 | 4,374,544 | -0.75(-0.79%) |
Mar 18, 2015 | 93.54 | 94.36 | 91.84 | 94.08 | 5,889,478 | +0.41(+0.43%) |
Mar 17, 2015 | 93.57 | 94.08 | 93.32 | 93.68 | 4,584,741 | -0.75(-0.79%) |
Mar 16, 2015 | 93.48 | 94.51 | 93.47 | 94.42 | 5,947,323 | +1.36(+1.46%) |
Mar 13, 2015 | 94.01 | 94.27 | 92.40 | 93.06 | 5,708,698 | -1.04(-1.10%) |
Mar 12, 2015 | 92.28 | 94.39 | 92.21 | 94.10 | 7,084,396 | +2.46(+2.68%) |
Mar 11, 2015 | 91.33 | 92.24 | 91.11 | 91.64 | 5,375,050 | +0.41(+0.45%) |
Mar 10, 2015 | 92.28 | 92.67 | 91.23 | 91.23 | 7,014,090 | -1.70(-1.83%) |
Mar 09, 2015 | 92.23 | 93.12 | 92.22 | 92.93 | 6,636,321 | +0.65(+0.70%) |
Mar 06, 2015 | 93.50 | 93.50 | 91.92 | 92.29 | 6,410,577 | -1.18(-1.26%) |
Mar 05, 2015 | 92.92 | 93.62 | 92.78 | 93.46 | 5,070,958 | +0.93(+1.00%) |
Mar 04, 2015 | 93.05 | 93.11 | 92.13 | 92.54 | 4,710,823 | -1.06(-1.13%) |
Mar 03, 2015 | 93.63 | 93.63 | 92.57 | 93.59 | 4,693,652 | -0.04(-0.04%) |
Mar 02, 2015 | 92.62 | 94.39 | 92.62 | 93.63 | 7,406,041 | +1.10(+1.19%) |
Feb 27, 2015 | 92.88 | 93.27 | 92.37 | 92.53 | 7,109,272 | -0.51(-0.55%) |
Feb 26, 2015 | 93.54 | 93.88 | 92.89 | 93.04 | 7,006,273 | -0.75(-0.80%) |
Feb 25, 2015 | 94.63 | 94.63 | 93.42 | 93.79 | 9,087,565 | -0.35(-0.38%) |
Feb 24, 2015 | 94.75 | 95.09 | 92.89 | 94.14 | 15,838,980 | +3.60(+3.98%) |
Feb 23, 2015 | 91.11 | 91.25 | 90.15 | 90.54 | 6,971,692 | +0.03(+0.04%) |
Feb 20, 2015 | 89.35 | 90.51 | 88.74 | 90.50 | 9,023,434 | +1.05(+1.17%) |
Feb 19, 2015 | 90.32 | 90.67 | 89.21 | 89.46 | 7,330,001 | -0.85(-0.94%) |
Feb 18, 2015 | 89.99 | 90.45 | 89.51 | 90.30 | 4,627,722 | -0.01(-0.01%) |
Feb 17, 2015 | 90.06 | 90.49 | 89.20 | 90.31 | 7,477,658 | +0.09(+0.10%) |
Feb 13, 2015 | 90.32 | 90.22 | 90.22 | 90.22 | 6,323,039 | -0.22(-0.24%) |
Feb 12, 2015 | 89.35 | 90.47 | 88.87 | 90.44 | 5,694,343 | +1.49(+1.68%) |
Feb 11, 2015 | 89.18 | 89.34 | 88.55 | 88.95 | 5,647,344 | -0.29(-0.33%) |
Feb 10, 2015 | 87.72 | 89.38 | 87.62 | 89.24 | 6,517,327 | +1.88(+2.15%) |
Feb 09, 2015 | 87.80 | 88.26 | 87.12 | 87.36 | 5,262,819 | -0.56(-0.64%) |
Feb 06, 2015 | 88.12 | 88.49 | 87.46 | 87.92 | 5,237,983 | +0.04(+0.05%) |
Feb 05, 2015 | 87.88 | 88.17 | 87.21 | 87.88 | 5,545,713 | +0.47(+0.54%) |
Feb 04, 2015 | 86.35 | 87.89 | 86.08 | 87.42 | 8,390,055 | +0.94(+1.09%) |
Feb 03, 2015 | 84.58 | 86.54 | 84.51 | 86.47 | 7,403,496 | +2.27(+2.69%) |