Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 93.63 | 94.02 | 92.25 | 92.73 | 971,027 | -1.11(-1.18%) |
Apr 29, 2015 | 94.02 | 94.50 | 93.45 | 93.83 | 999,854 | -0.49(-0.52%) |
Apr 28, 2015 | 93.65 | 94.35 | 92.97 | 94.32 | 716,246 | +0.60(+0.64%) |
Apr 27, 2015 | 93.19 | 93.82 | 92.94 | 93.72 | 1,280,940 | +0.55(+0.59%) |
Apr 24, 2015 | 93.22 | 93.59 | 92.87 | 93.17 | 679,160 | -0.15(-0.16%) |
Apr 23, 2015 | 91.49 | 93.74 | 91.04 | 93.32 | 926,242 | +1.33(+1.45%) |
Apr 22, 2015 | 91.58 | 92.04 | 90.70 | 91.99 | 570,599 | +0.43(+0.47%) |
Apr 21, 2015 | 92.07 | 92.38 | 91.37 | 91.56 | 552,358 | -0.06(-0.06%) |
Apr 20, 2015 | 91.16 | 92.07 | 91.00 | 91.61 | 644,254 | +1.08(+1.19%) |
Apr 17, 2015 | 91.90 | 91.90 | 90.40 | 90.54 | 872,678 | -2.01(-2.17%) |
Apr 16, 2015 | 92.35 | 92.81 | 91.87 | 92.55 | 482,577 | -0.14(-0.15%) |
Apr 15, 2015 | 93.25 | 93.66 | 92.46 | 92.69 | 641,207 | -0.29(-0.31%) |
Apr 14, 2015 | 93.22 | 93.55 | 92.52 | 92.98 | 786,735 | -0.50(-0.54%) |
Apr 13, 2015 | 93.40 | 94.15 | 93.09 | 93.48 | 967,421 | -0.15(-0.16%) |
Apr 10, 2015 | 92.71 | 93.66 | 92.33 | 93.63 | 712,345 | +0.95(+1.03%) |
Apr 09, 2015 | 92.70 | 92.98 | 91.97 | 92.68 | 824,981 | -0.06(-0.06%) |
Apr 08, 2015 | 92.31 | 93.22 | 92.04 | 92.74 | 755,328 | +0.78(+0.85%) |
Apr 07, 2015 | 91.66 | 92.32 | 91.48 | 91.96 | 662,773 | +0.05(+0.05%) |
Apr 06, 2015 | 90.74 | 92.30 | 90.74 | 91.91 | 738,468 | +0.48(+0.52%) |
Apr 02, 2015 | 91.61 | 91.43 | 91.43 | 91.43 | 557,345 | -0.09(-0.09%) |
Apr 01, 2015 | 91.58 | 91.58 | 89.84 | 91.52 | 938,788 | -0.47(-0.51%) |
Mar 31, 2015 | 92.29 | 92.40 | 91.77 | 91.99 | 667,199 | -0.42(-0.45%) |
Mar 30, 2015 | 91.67 | 92.88 | 91.46 | 92.41 | 639,771 | +1.33(+1.46%) |
Mar 27, 2015 | 90.10 | 91.09 | 89.91 | 91.07 | 608,689 | +1.00(+1.11%) |
Mar 26, 2015 | 88.72 | 90.24 | 87.77 | 90.07 | 962,743 | +1.00(+1.12%) |
Mar 25, 2015 | 91.05 | 91.12 | 89.04 | 89.07 | 570,085 | -1.71(-1.88%) |
Mar 24, 2015 | 91.08 | 91.85 | 90.54 | 90.78 | 543,810 | -0.76(-0.83%) |
Mar 23, 2015 | 92.09 | 92.41 | 91.43 | 91.54 | 680,458 | -0.44(-0.48%) |
Mar 20, 2015 | 91.98 | 92.33 | 91.28 | 91.98 | 837,914 | +0.39(+0.43%) |
Mar 19, 2015 | 91.58 | 92.02 | 91.21 | 91.59 | 643,120 | -0.12(-0.14%) |
Mar 18, 2015 | 89.88 | 92.13 | 89.42 | 91.71 | 1,146,614 | +1.45(+1.60%) |
Mar 17, 2015 | 90.20 | 90.41 | 89.66 | 90.26 | 1,056,784 | -0.17(-0.19%) |
Mar 16, 2015 | 89.16 | 90.49 | 89.05 | 90.43 | 925,661 | +1.61(+1.81%) |
Mar 13, 2015 | 87.91 | 88.92 | 87.45 | 88.82 | 1,381,886 | +1.52(+1.75%) |
Mar 12, 2015 | 86.56 | 87.38 | 86.52 | 87.30 | 577,285 | +0.96(+1.11%) |
Mar 11, 2015 | 86.98 | 87.17 | 86.15 | 86.34 | 770,161 | -0.65(-0.74%) |
Mar 10, 2015 | 88.19 | 88.19 | 86.97 | 86.98 | 1,479,334 | -1.81(-2.04%) |
Mar 09, 2015 | 86.82 | 88.97 | 86.79 | 88.79 | 1,566,355 | +1.98(+2.28%) |
Mar 06, 2015 | 86.22 | 87.15 | 86.16 | 86.81 | 1,418,724 | +0.21(+0.24%) |
Mar 05, 2015 | 86.11 | 86.66 | 85.74 | 86.60 | 806,948 | +0.50(+0.58%) |
Mar 04, 2015 | 85.75 | 86.33 | 85.94 | 86.11 | 841,068 | +0.17(+0.20%) |
Mar 03, 2015 | 85.96 | 86.46 | 85.35 | 85.94 | 692,829 | -0.50(-0.57%) |
Mar 02, 2015 | 84.87 | 86.59 | 84.63 | 86.43 | 902,358 | +1.56(+1.84%) |
Feb 27, 2015 | 84.98 | 85.25 | 84.57 | 84.87 | 703,167 | -0.25(-0.29%) |
Feb 26, 2015 | 85.45 | 85.60 | 84.74 | 85.12 | 685,853 | -0.55(-0.65%) |
Feb 25, 2015 | 87.22 | 87.22 | 85.46 | 85.67 | 794,709 | -1.43(-1.64%) |
Feb 24, 2015 | 86.68 | 87.37 | 86.22 | 87.10 | 841,225 | +0.40(+0.46%) |
Feb 23, 2015 | 85.91 | 86.70 | 85.87 | 86.70 | 697,325 | +0.13(+0.15%) |
Feb 20, 2015 | 85.40 | 86.56 | 85.26 | 86.56 | 671,131 | +1.00(+1.17%) |
Feb 19, 2015 | 85.27 | 85.60 | 84.94 | 85.56 | 709,032 | +0.32(+0.38%) |
Feb 18, 2015 | 84.61 | 85.25 | 84.41 | 85.24 | 514,795 | +0.63(+0.74%) |
Feb 17, 2015 | 84.39 | 84.70 | 84.07 | 84.61 | 751,067 | +0.00(+0.00%) |
Feb 13, 2015 | 84.25 | 84.61 | 84.61 | 84.61 | 561,964 | +0.23(+0.27%) |
Feb 12, 2015 | 84.08 | 84.69 | 83.70 | 84.38 | 792,144 | +0.80(+0.96%) |
Feb 11, 2015 | 83.73 | 84.15 | 83.17 | 83.58 | 470,174 | -0.47(-0.56%) |
Feb 10, 2015 | 83.77 | 84.23 | 83.38 | 84.06 | 925,572 | +0.71(+0.85%) |
Feb 09, 2015 | 82.75 | 83.74 | 82.75 | 83.35 | 1,314,623 | +0.41(+0.49%) |
Feb 06, 2015 | 83.28 | 83.75 | 82.73 | 82.94 | 675,025 | -0.02(-0.02%) |
Feb 05, 2015 | 83.05 | 83.27 | 82.44 | 82.96 | 775,119 | +0.08(+0.09%) |
Feb 04, 2015 | 82.30 | 83.31 | 82.23 | 82.88 | 977,651 | +0.25(+0.30%) |
Feb 03, 2015 | 82.40 | 82.90 | 81.82 | 82.63 | 1,014,658 | +0.71(+0.87%) |