Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 94.85 | 94.88 | 93.85 | 94.36 | 493,130 | -0.19(-0.20%) |
Apr 29, 2015 | 94.75 | 95.08 | 93.80 | 94.55 | 416,450 | -0.64(-0.68%) |
Apr 28, 2015 | 93.64 | 95.24 | 93.43 | 95.20 | 345,928 | +1.24(+1.32%) |
Apr 27, 2015 | 94.75 | 94.75 | 93.35 | 93.96 | 358,224 | -0.64(-0.68%) |
Apr 24, 2015 | 94.25 | 94.67 | 93.62 | 94.60 | 303,709 | +0.00(+0.00%) |
Apr 23, 2015 | 93.92 | 94.76 | 93.65 | 94.60 | 327,385 | +0.51(+0.54%) |
Apr 22, 2015 | 93.81 | 94.11 | 92.92 | 94.09 | 286,944 | +0.30(+0.32%) |
Apr 21, 2015 | 95.08 | 95.54 | 93.26 | 93.79 | 333,666 | -1.04(-1.10%) |
Apr 20, 2015 | 94.67 | 95.37 | 93.81 | 94.83 | 548,907 | +1.33(+1.43%) |
Apr 17, 2015 | 94.09 | 94.44 | 93.02 | 93.50 | 242,985 | -1.25(-1.32%) |
Apr 16, 2015 | 94.66 | 95.22 | 94.25 | 94.75 | 260,406 | -0.19(-0.20%) |
Apr 15, 2015 | 95.65 | 95.80 | 94.88 | 94.94 | 357,231 | +0.16(+0.17%) |
Apr 14, 2015 | 93.64 | 95.28 | 93.40 | 94.78 | 626,083 | +0.94(+1.00%) |
Apr 13, 2015 | 93.96 | 94.25 | 93.66 | 93.85 | 279,275 | -0.12(-0.13%) |
Apr 10, 2015 | 92.91 | 94.31 | 92.78 | 93.96 | 476,262 | +1.14(+1.23%) |
Apr 09, 2015 | 92.84 | 93.38 | 92.35 | 92.82 | 697,317 | -0.02(-0.02%) |
Apr 08, 2015 | 92.36 | 93.03 | 92.30 | 92.84 | 297,919 | +0.55(+0.60%) |
Apr 07, 2015 | 92.98 | 93.21 | 92.27 | 92.29 | 296,863 | -0.35(-0.38%) |
Apr 06, 2015 | 91.44 | 92.67 | 91.44 | 92.64 | 333,341 | +0.82(+0.89%) |
Apr 02, 2015 | 92.65 | 91.82 | 91.82 | 91.82 | 560,127 | -0.89(-0.96%) |
Apr 01, 2015 | 91.82 | 92.71 | 91.33 | 92.71 | 664,456 | +0.89(+0.97%) |
Mar 31, 2015 | 92.91 | 92.98 | 91.69 | 91.82 | 631,139 | -1.10(-1.19%) |
Mar 30, 2015 | 92.45 | 93.39 | 91.94 | 92.92 | 284,955 | +0.96(+1.04%) |
Mar 27, 2015 | 92.24 | 92.33 | 91.28 | 91.97 | 375,386 | -0.27(-0.29%) |
Mar 26, 2015 | 93.27 | 93.30 | 92.21 | 92.23 | 409,059 | -1.21(-1.29%) |
Mar 25, 2015 | 94.05 | 94.24 | 93.06 | 93.44 | 510,446 | -0.25(-0.27%) |
Mar 24, 2015 | 94.16 | 94.23 | 93.40 | 93.69 | 522,571 | -0.29(-0.31%) |
Mar 23, 2015 | 92.80 | 94.37 | 92.40 | 93.98 | 480,463 | +0.99(+1.06%) |
Mar 20, 2015 | 93.10 | 93.21 | 92.59 | 93.00 | 804,443 | +0.09(+0.10%) |
Mar 19, 2015 | 93.78 | 94.09 | 91.94 | 92.91 | 679,589 | -0.87(-0.92%) |
Mar 18, 2015 | 93.79 | 94.07 | 92.70 | 93.77 | 459,242 | +0.04(+0.04%) |
Mar 17, 2015 | 93.56 | 94.43 | 93.24 | 93.73 | 503,240 | -0.19(-0.21%) |
Mar 16, 2015 | 94.21 | 94.76 | 93.74 | 93.93 | 458,711 | +0.17(+0.18%) |
Mar 13, 2015 | 93.73 | 94.08 | 93.01 | 93.76 | 285,739 | -0.41(-0.43%) |
Mar 12, 2015 | 93.96 | 94.78 | 93.32 | 94.17 | 485,443 | +0.18(+0.20%) |
Mar 11, 2015 | 92.54 | 94.03 | 92.17 | 93.98 | 1,089,958 | +1.59(+1.72%) |
Mar 10, 2015 | 93.32 | 93.51 | 91.96 | 92.39 | 580,082 | -1.24(-1.32%) |
Mar 09, 2015 | 92.75 | 94.07 | 92.44 | 93.63 | 583,484 | +0.87(+0.94%) |
Mar 06, 2015 | 92.87 | 93.58 | 92.01 | 92.76 | 557,622 | -0.17(-0.18%) |
Mar 05, 2015 | 92.67 | 93.17 | 91.82 | 92.92 | 835,761 | +0.63(+0.69%) |
Mar 04, 2015 | 93.28 | 93.68 | 92.25 | 92.29 | 474,645 | -1.39(-1.48%) |
Mar 03, 2015 | 93.86 | 94.28 | 93.12 | 93.68 | 646,710 | -0.39(-0.41%) |
Mar 02, 2015 | 94.12 | 94.58 | 93.53 | 94.06 | 2,249,403 | -0.06(-0.06%) |
Feb 27, 2015 | 94.13 | 94.87 | 94.07 | 94.12 | 797,578 | -0.60(-0.63%) |
Feb 26, 2015 | 94.17 | 95.08 | 94.02 | 94.71 | 415,304 | +0.60(+0.63%) |
Feb 25, 2015 | 94.53 | 94.83 | 93.85 | 94.12 | 373,209 | -0.41(-0.44%) |
Feb 24, 2015 | 93.34 | 94.86 | 93.34 | 94.53 | 888,010 | +0.99(+1.06%) |
Feb 23, 2015 | 93.48 | 93.90 | 93.05 | 93.54 | 539,694 | -0.30(-0.32%) |
Feb 20, 2015 | 93.71 | 94.29 | 92.47 | 93.84 | 557,753 | -0.06(-0.07%) |
Feb 19, 2015 | 94.70 | 95.00 | 93.77 | 93.91 | 619,516 | -1.05(-1.10%) |
Feb 18, 2015 | 94.80 | 95.03 | 94.11 | 94.95 | 482,476 | +0.24(+0.25%) |
Feb 17, 2015 | 96.07 | 96.07 | 94.61 | 94.71 | 336,102 | -0.57(-0.60%) |
Feb 13, 2015 | 95.64 | 95.28 | 95.28 | 95.28 | 290,433 | -0.59(-0.61%) |
Feb 12, 2015 | 95.11 | 96.00 | 94.91 | 95.87 | 421,056 | +1.09(+1.15%) |
Feb 11, 2015 | 94.70 | 95.13 | 94.24 | 94.78 | 302,198 | +0.00(+0.00%) |
Feb 10, 2015 | 95.47 | 95.47 | 94.54 | 94.78 | 500,847 | +0.02(+0.02%) |
Feb 09, 2015 | 94.80 | 95.14 | 94.35 | 94.76 | 461,529 | -0.14(-0.15%) |
Feb 06, 2015 | 95.78 | 96.09 | 94.60 | 94.90 | 570,051 | -0.03(-0.03%) |
Feb 05, 2015 | 94.35 | 95.32 | 93.65 | 94.92 | 464,486 | +1.25(+1.33%) |
Feb 04, 2015 | 87.31 | 94.19 | 87.31 | 93.68 | 1,015,607 | +3.10(+3.43%) |
Feb 03, 2015 | 89.30 | 90.68 | 88.96 | 90.57 | 558,358 | +1.68(+1.89%) |