Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 89.90 | 89.98 | 87.16 | 88.85 | 2,723,511 | -5.97(-6.30%) |
Apr 29, 2015 | 94.43 | 95.20 | 94.16 | 94.82 | 1,009,722 | +0.02(+0.02%) |
Apr 28, 2015 | 94.76 | 95.08 | 93.34 | 94.80 | 787,185 | -0.09(-0.09%) |
Apr 27, 2015 | 95.59 | 95.96 | 94.62 | 94.89 | 845,374 | -0.61(-0.64%) |
Apr 24, 2015 | 96.11 | 96.17 | 95.39 | 95.50 | 550,379 | -0.64(-0.67%) |
Apr 23, 2015 | 95.83 | 96.67 | 95.66 | 96.14 | 451,152 | +0.17(+0.18%) |
Apr 22, 2015 | 95.70 | 96.14 | 95.19 | 95.97 | 436,612 | +0.52(+0.54%) |
Apr 21, 2015 | 95.20 | 95.67 | 94.87 | 95.45 | 823,680 | +0.55(+0.58%) |
Apr 20, 2015 | 94.03 | 95.23 | 94.03 | 94.90 | 434,510 | +1.12(+1.19%) |
Apr 17, 2015 | 94.38 | 94.54 | 93.16 | 93.78 | 541,219 | -1.31(-1.38%) |
Apr 16, 2015 | 94.57 | 95.27 | 94.12 | 95.09 | 468,219 | +0.51(+0.54%) |
Apr 15, 2015 | 94.14 | 94.62 | 93.78 | 94.58 | 741,297 | +0.59(+0.63%) |
Apr 14, 2015 | 94.35 | 94.55 | 93.37 | 93.99 | 360,297 | -0.32(-0.34%) |
Apr 13, 2015 | 94.40 | 94.82 | 94.18 | 94.31 | 410,768 | -0.08(-0.08%) |
Apr 10, 2015 | 94.53 | 94.80 | 94.15 | 94.39 | 576,517 | +0.22(+0.23%) |
Apr 09, 2015 | 93.92 | 94.44 | 93.19 | 94.17 | 564,734 | +0.04(+0.04%) |
Apr 08, 2015 | 94.11 | 94.80 | 93.59 | 94.13 | 483,888 | +0.08(+0.09%) |
Apr 07, 2015 | 94.80 | 94.80 | 94.01 | 94.05 | 592,347 | -0.50(-0.53%) |
Apr 06, 2015 | 93.85 | 94.85 | 93.53 | 94.55 | 988,687 | +0.76(+0.81%) |
Apr 02, 2015 | 93.23 | 93.79 | 93.79 | 93.79 | 400,600 | +0.73(+0.78%) |
Apr 01, 2015 | 94.22 | 94.44 | 92.35 | 93.06 | 734,097 | -1.03(-1.09%) |
Mar 31, 2015 | 94.67 | 95.25 | 94.06 | 94.09 | 603,581 | -0.70(-0.74%) |
Mar 30, 2015 | 94.34 | 94.89 | 94.14 | 94.79 | 556,707 | +1.05(+1.12%) |
Mar 27, 2015 | 93.09 | 94.09 | 92.69 | 93.74 | 442,202 | +0.87(+0.94%) |
Mar 26, 2015 | 92.56 | 93.33 | 92.08 | 92.87 | 512,582 | +0.15(+0.16%) |
Mar 25, 2015 | 93.73 | 94.80 | 92.72 | 92.72 | 430,391 | -1.00(-1.07%) |
Mar 24, 2015 | 94.35 | 95.00 | 93.68 | 93.72 | 579,871 | -0.88(-0.93%) |
Mar 23, 2015 | 94.61 | 94.99 | 94.30 | 94.60 | 519,222 | +0.09(+0.10%) |
Mar 20, 2015 | 95.41 | 95.53 | 93.97 | 94.51 | 614,367 | -0.28(-0.30%) |
Mar 19, 2015 | 94.18 | 94.80 | 93.70 | 94.79 | 483,787 | +0.22(+0.23%) |
Mar 18, 2015 | 93.85 | 95.11 | 93.44 | 94.57 | 478,645 | +0.23(+0.24%) |
Mar 17, 2015 | 94.22 | 94.63 | 93.56 | 94.34 | 423,199 | -0.57(-0.60%) |
Mar 16, 2015 | 93.88 | 95.46 | 93.88 | 94.91 | 507,400 | +1.51(+1.62%) |
Mar 13, 2015 | 94.28 | 94.62 | 92.68 | 93.40 | 856,537 | -1.24(-1.31%) |
Mar 12, 2015 | 93.20 | 94.74 | 92.95 | 94.64 | 556,044 | +1.67(+1.80%) |
Mar 11, 2015 | 92.43 | 93.40 | 92.08 | 92.97 | 685,311 | +0.44(+0.48%) |
Mar 10, 2015 | 93.62 | 93.85 | 92.53 | 92.53 | 773,361 | -1.84(-1.95%) |
Mar 09, 2015 | 93.04 | 94.50 | 93.04 | 94.37 | 663,868 | +1.19(+1.28%) |
Mar 06, 2015 | 93.52 | 94.12 | 93.00 | 93.18 | 777,018 | -1.04(-1.10%) |
Mar 05, 2015 | 93.84 | 94.40 | 93.47 | 94.22 | 453,586 | +0.44(+0.47%) |
Mar 04, 2015 | 93.19 | 93.99 | 93.90 | 93.78 | 550,506 | -0.12(-0.13%) |
Mar 03, 2015 | 93.67 | 94.17 | 93.36 | 93.90 | 514,851 | -0.27(-0.29%) |
Mar 02, 2015 | 92.97 | 94.24 | 93.00 | 94.17 | 693,825 | +1.20(+1.29%) |
Feb 27, 2015 | 92.47 | 93.39 | 92.46 | 92.97 | 543,412 | +0.52(+0.56%) |
Feb 26, 2015 | 93.69 | 93.84 | 92.35 | 92.45 | 567,470 | -1.16(-1.24%) |
Feb 25, 2015 | 93.27 | 93.91 | 93.27 | 93.61 | 335,488 | +0.07(+0.07%) |
Feb 24, 2015 | 93.26 | 93.64 | 92.93 | 93.54 | 359,155 | +0.38(+0.41%) |
Feb 23, 2015 | 92.59 | 93.29 | 92.59 | 93.16 | 500,167 | +0.26(+0.28%) |
Feb 20, 2015 | 92.17 | 92.93 | 91.49 | 92.90 | 652,884 | +0.29(+0.31%) |
Feb 19, 2015 | 93.72 | 93.97 | 92.11 | 92.61 | 505,575 | -1.16(-1.24%) |
Feb 18, 2015 | 93.01 | 94.17 | 92.95 | 93.77 | 648,239 | +0.91(+0.98%) |
Feb 17, 2015 | 92.77 | 92.87 | 92.14 | 92.86 | 603,174 | +0.21(+0.23%) |
Feb 13, 2015 | 92.20 | 92.65 | 92.65 | 92.65 | 555,100 | +0.03(+0.03%) |
Feb 12, 2015 | 92.56 | 92.98 | 91.84 | 92.62 | 619,327 | +0.30(+0.32%) |
Feb 11, 2015 | 92.47 | 93.24 | 92.12 | 92.32 | 639,908 | -0.21(-0.23%) |
Feb 10, 2015 | 92.56 | 92.96 | 91.79 | 92.53 | 586,580 | +0.28(+0.30%) |
Feb 09, 2015 | 92.58 | 93.44 | 91.73 | 92.25 | 871,681 | -0.28(-0.30%) |
Feb 06, 2015 | 92.24 | 92.91 | 91.54 | 92.53 | 1,071,126 | +0.48(+0.52%) |
Feb 05, 2015 | 92.15 | 93.33 | 91.73 | 92.05 | 757,363 | +0.14(+0.15%) |
Feb 04, 2015 | 92.17 | 93.68 | 91.59 | 91.91 | 1,283,012 | -0.74(-0.80%) |
Feb 03, 2015 | 93.31 | 93.99 | 92.03 | 92.65 | 1,040,617 | -0.21(-0.23%) |