Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 88.74 | 89.51 | 88.14 | 88.68 | 1,138,739 | -0.08(-0.09%) |
Apr 29, 2015 | 88.87 | 89.36 | 88.45 | 88.76 | 699,303 | -0.13(-0.15%) |
Apr 28, 2015 | 90.17 | 90.35 | 88.76 | 88.89 | 1,442,989 | -1.54(-1.70%) |
Apr 27, 2015 | 89.37 | 90.52 | 88.63 | 90.42 | 1,864,870 | +1.45(+1.63%) |
Apr 24, 2015 | 89.72 | 89.96 | 88.77 | 88.98 | 767,490 | -0.50(-0.56%) |
Apr 23, 2015 | 89.81 | 90.03 | 89.30 | 89.48 | 474,141 | -0.74(-0.82%) |
Apr 22, 2015 | 89.83 | 90.35 | 89.31 | 90.22 | 584,467 | +0.38(+0.43%) |
Apr 21, 2015 | 89.57 | 90.20 | 89.38 | 89.84 | 749,493 | +0.28(+0.31%) |
Apr 20, 2015 | 90.01 | 90.49 | 89.30 | 89.57 | 907,961 | -0.26(-0.29%) |
Apr 17, 2015 | 90.13 | 90.27 | 89.12 | 89.83 | 943,398 | -0.43(-0.47%) |
Apr 16, 2015 | 90.21 | 90.52 | 89.86 | 90.25 | 507,092 | -0.08(-0.08%) |
Apr 15, 2015 | 90.27 | 90.76 | 89.82 | 90.33 | 763,998 | +0.22(+0.25%) |
Apr 14, 2015 | 89.24 | 90.33 | 88.96 | 90.11 | 619,676 | +0.68(+0.76%) |
Apr 13, 2015 | 89.81 | 89.81 | 89.12 | 89.43 | 741,430 | +0.11(+0.13%) |
Apr 10, 2015 | 88.86 | 89.45 | 88.76 | 89.31 | 575,395 | +0.47(+0.53%) |
Apr 09, 2015 | 88.50 | 88.94 | 88.01 | 88.85 | 617,633 | +0.45(+0.51%) |
Apr 08, 2015 | 88.58 | 89.05 | 87.91 | 88.40 | 834,488 | -0.24(-0.28%) |
Apr 07, 2015 | 89.67 | 89.88 | 88.53 | 88.64 | 654,294 | -1.05(-1.17%) |
Apr 06, 2015 | 88.70 | 90.01 | 88.34 | 89.69 | 848,515 | +0.94(+1.06%) |
Apr 02, 2015 | 88.22 | 88.75 | 88.75 | 88.75 | 1,585,616 | +0.41(+0.46%) |
Apr 01, 2015 | 88.47 | 88.50 | 87.16 | 88.34 | 1,119,658 | -0.19(-0.22%) |
Mar 31, 2015 | 89.42 | 90.00 | 88.46 | 88.53 | 922,062 | -1.07(-1.20%) |
Mar 30, 2015 | 89.08 | 89.67 | 88.00 | 89.60 | 1,144,957 | +0.86(+0.97%) |
Mar 27, 2015 | 87.49 | 88.94 | 87.39 | 88.75 | 953,249 | +1.17(+1.34%) |
Mar 26, 2015 | 87.75 | 88.22 | 87.08 | 87.58 | 878,049 | -0.12(-0.14%) |
Mar 25, 2015 | 86.88 | 88.71 | 86.17 | 87.70 | 1,507,594 | +1.55(+1.79%) |
Mar 24, 2015 | 87.19 | 87.94 | 86.06 | 86.15 | 735,553 | -0.59(-0.68%) |
Mar 23, 2015 | 87.13 | 87.40 | 86.64 | 86.74 | 577,085 | -0.24(-0.28%) |
Mar 20, 2015 | 86.29 | 87.31 | 86.12 | 86.99 | 1,169,108 | +1.31(+1.53%) |
Mar 19, 2015 | 85.74 | 85.96 | 85.19 | 85.68 | 639,710 | -0.47(-0.54%) |
Mar 18, 2015 | 84.49 | 86.40 | 83.59 | 86.15 | 1,191,208 | +1.55(+1.83%) |
Mar 17, 2015 | 84.92 | 85.34 | 84.23 | 84.60 | 573,100 | -0.91(-1.06%) |
Mar 16, 2015 | 85.42 | 86.16 | 85.05 | 85.51 | 831,299 | +0.58(+0.68%) |
Mar 13, 2015 | 85.75 | 85.98 | 84.58 | 84.93 | 1,022,390 | -1.09(-1.26%) |
Mar 12, 2015 | 85.18 | 86.28 | 84.91 | 86.02 | 832,781 | +1.01(+1.19%) |
Mar 11, 2015 | 84.72 | 85.11 | 84.20 | 85.01 | 849,618 | +0.30(+0.35%) |
Mar 10, 2015 | 85.87 | 86.09 | 84.71 | 84.71 | 941,059 | -1.77(-2.05%) |
Mar 09, 2015 | 86.06 | 86.68 | 85.82 | 86.48 | 688,613 | +0.21(+0.25%) |
Mar 06, 2015 | 87.23 | 87.36 | 85.86 | 86.27 | 786,355 | -1.12(-1.28%) |
Mar 05, 2015 | 87.79 | 87.79 | 86.98 | 87.39 | 758,553 | -0.01(-0.01%) |
Mar 04, 2015 | 87.26 | 87.42 | 86.80 | 87.39 | 634,152 | +0.09(+0.11%) |
Mar 03, 2015 | 87.91 | 87.94 | 86.74 | 87.30 | 880,708 | -0.64(-0.73%) |
Mar 02, 2015 | 88.24 | 88.48 | 87.59 | 87.94 | 745,345 | -0.30(-0.34%) |
Feb 27, 2015 | 88.27 | 88.62 | 87.72 | 88.24 | 985,995 | +0.11(+0.12%) |
Feb 26, 2015 | 87.19 | 88.28 | 86.38 | 88.14 | 1,359,040 | +1.61(+1.86%) |
Feb 25, 2015 | 86.90 | 87.09 | 86.38 | 86.53 | 741,568 | -0.28(-0.32%) |
Feb 24, 2015 | 86.38 | 87.07 | 85.71 | 86.80 | 1,015,114 | +0.17(+0.19%) |
Feb 23, 2015 | 86.49 | 86.93 | 86.24 | 86.64 | 1,234,581 | -0.15(-0.17%) |
Feb 20, 2015 | 86.69 | 87.21 | 85.86 | 86.78 | 1,917,254 | -0.34(-0.39%) |
Feb 19, 2015 | 87.18 | 87.54 | 86.33 | 87.12 | 865,098 | -0.32(-0.37%) |
Feb 18, 2015 | 86.21 | 87.51 | 86.21 | 87.44 | 661,639 | +0.83(+0.96%) |
Feb 17, 2015 | 86.66 | 87.07 | 86.17 | 86.61 | 1,534,855 | -0.52(-0.60%) |
Feb 13, 2015 | 85.02 | 87.13 | 87.13 | 87.13 | 2,279,208 | +1.15(+1.33%) |
Feb 12, 2015 | 84.87 | 86.04 | 84.55 | 85.98 | 1,166,766 | +0.86(+1.02%) |
Feb 11, 2015 | 86.02 | 86.51 | 84.83 | 85.11 | 1,374,670 | -0.96(-1.11%) |
Feb 10, 2015 | 86.22 | 86.37 | 85.43 | 86.07 | 755,657 | +0.18(+0.21%) |
Feb 09, 2015 | 85.71 | 86.19 | 85.54 | 85.89 | 841,774 | -0.07(-0.08%) |
Feb 06, 2015 | 86.21 | 86.31 | 85.58 | 85.96 | 1,109,085 | -0.25(-0.29%) |
Feb 05, 2015 | 85.21 | 86.27 | 84.95 | 86.21 | 2,019,016 | +0.94(+1.10%) |
Feb 04, 2015 | 85.97 | 87.07 | 84.83 | 85.27 | 8,129,884 | +4.73(+5.87%) |
Feb 03, 2015 | 79.63 | 80.56 | 79.63 | 80.54 | 533,450 | +1.07(+1.35%) |