Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 90.09 | 90.40 | 89.90 | 90.35 | 854,086 | +0.15(+0.17%) |
Apr 29, 2015 | 90.12 | 90.39 | 89.92 | 90.20 | 739,005 | -0.17(-0.18%) |
Apr 28, 2015 | 90.61 | 90.78 | 90.34 | 90.36 | 1,459,351 | -0.52(-0.57%) |
Apr 27, 2015 | 90.86 | 91.00 | 90.73 | 90.88 | 1,108,699 | +0.02(+0.02%) |
Apr 24, 2015 | 90.66 | 90.88 | 90.65 | 90.87 | 513,190 | +0.39(+0.43%) |
Apr 23, 2015 | 90.31 | 90.64 | 90.29 | 90.48 | 690,070 | +0.23(+0.25%) |
Apr 22, 2015 | 90.58 | 90.61 | 90.18 | 90.25 | 456,852 | -0.42(-0.46%) |
Apr 21, 2015 | 90.99 | 90.93 | 90.59 | 90.67 | 2,635,386 | -0.32(-0.36%) |
Apr 20, 2015 | 91.09 | 91.14 | 90.90 | 90.99 | 1,020,351 | -0.24(-0.27%) |
Apr 17, 2015 | 90.75 | 91.32 | 90.73 | 91.24 | 10,093,370 | +0.58(+0.64%) |
Apr 16, 2015 | 90.46 | 90.69 | 90.24 | 90.66 | 459,127 | +0.10(+0.11%) |
Apr 15, 2015 | 90.47 | 90.63 | 90.40 | 90.56 | 604,942 | +0.28(+0.31%) |
Apr 14, 2015 | 90.39 | 90.54 | 90.22 | 90.28 | 415,719 | +0.24(+0.26%) |
Apr 13, 2015 | 89.90 | 90.09 | 89.88 | 90.05 | 386,909 | +0.02(+0.03%) |
Apr 10, 2015 | 90.20 | 90.27 | 89.96 | 90.02 | 505,207 | -0.09(-0.10%) |
Apr 09, 2015 | 90.42 | 90.43 | 90.04 | 90.11 | 467,312 | -0.32(-0.36%) |
Apr 08, 2015 | 90.34 | 90.50 | 90.14 | 90.43 | 1,223,328 | -0.22(-0.24%) |
Apr 07, 2015 | 90.34 | 90.67 | 90.28 | 90.65 | 455,864 | +0.20(+0.22%) |
Apr 06, 2015 | 90.69 | 90.76 | 90.33 | 90.46 | 896,924 | +0.36(+0.39%) |
Apr 02, 2015 | 90.34 | 90.10 | 90.10 | 90.10 | 1,377,567 | -0.33(-0.37%) |
Apr 01, 2015 | 90.12 | 90.47 | 90.07 | 90.43 | 1,152,579 | +0.70(+0.77%) |
Mar 31, 2015 | 89.44 | 89.81 | 89.30 | 89.74 | 569,997 | +0.21(+0.23%) |
Mar 30, 2015 | 89.80 | 89.80 | 89.49 | 89.53 | 487,978 | -0.27(-0.30%) |
Mar 27, 2015 | 89.87 | 89.97 | 89.71 | 89.80 | 661,239 | +0.04(+0.04%) |
Mar 26, 2015 | 90.24 | 90.24 | 89.68 | 89.76 | 636,423 | -0.48(-0.53%) |
Mar 25, 2015 | 90.49 | 90.54 | 90.20 | 90.24 | 467,560 | -0.02(-0.03%) |
Mar 24, 2015 | 90.01 | 90.32 | 89.94 | 90.27 | 409,294 | +0.43(+0.48%) |
Mar 23, 2015 | 89.88 | 89.95 | 89.70 | 89.83 | 509,083 | -0.04(-0.04%) |
Mar 20, 2015 | 89.82 | 89.90 | 89.69 | 89.87 | 469,236 | +0.27(+0.30%) |
Mar 19, 2015 | 89.58 | 89.82 | 89.22 | 89.60 | 494,225 | -0.06(-0.06%) |
Mar 18, 2015 | 88.46 | 89.71 | 88.35 | 89.66 | 656,589 | +1.35(+1.53%) |
Mar 17, 2015 | 88.17 | 88.32 | 88.09 | 88.31 | 364,195 | +0.09(+0.10%) |
Mar 16, 2015 | 88.41 | 88.43 | 88.09 | 88.22 | 386,636 | +0.13(+0.14%) |
Mar 13, 2015 | 88.24 | 88.38 | 88.09 | 88.09 | 368,606 | -0.28(-0.32%) |
Mar 12, 2015 | 88.74 | 88.83 | 88.32 | 88.38 | 463,667 | -0.20(-0.22%) |
Mar 11, 2015 | 88.55 | 88.62 | 88.39 | 88.58 | 456,833 | +0.15(+0.17%) |
Mar 10, 2015 | 88.39 | 88.51 | 88.31 | 88.43 | 896,866 | +0.10(+0.12%) |
Mar 09, 2015 | 88.65 | 88.70 | 88.32 | 88.32 | 836,494 | -0.13(-0.15%) |
Mar 06, 2015 | 88.94 | 88.97 | 88.43 | 88.46 | 625,297 | -1.03(-1.16%) |
Mar 05, 2015 | 89.63 | 89.70 | 89.30 | 89.49 | 543,832 | -0.16(-0.18%) |
Mar 04, 2015 | 89.70 | 89.56 | 89.51 | 89.65 | 563,510 | +0.09(+0.10%) |
Mar 03, 2015 | 89.42 | 89.65 | 89.41 | 89.56 | 4,994,016 | +0.13(+0.14%) |
Mar 02, 2015 | 90.10 | 90.10 | 89.41 | 89.44 | 1,215,229 | -0.73(-0.81%) |
Feb 27, 2015 | 89.96 | 90.18 | 89.69 | 90.17 | 758,868 | +0.52(+0.58%) |
Feb 26, 2015 | 89.94 | 90.05 | 89.64 | 89.65 | 674,352 | -0.06(-0.07%) |
Feb 25, 2015 | 89.53 | 89.77 | 89.37 | 89.71 | 531,322 | +0.15(+0.17%) |
Feb 24, 2015 | 88.96 | 89.61 | 88.81 | 89.56 | 638,326 | +0.54(+0.60%) |
Feb 23, 2015 | 88.96 | 89.10 | 88.90 | 89.03 | 367,197 | +0.17(+0.19%) |
Feb 20, 2015 | 89.07 | 89.27 | 88.73 | 88.86 | 640,380 | +0.01(+0.01%) |
Feb 19, 2015 | 88.76 | 88.95 | 88.66 | 88.85 | 767,823 | -0.07(-0.08%) |
Feb 18, 2015 | 88.70 | 89.15 | 88.54 | 88.92 | 741,878 | +0.37(+0.42%) |
Feb 17, 2015 | 88.88 | 89.00 | 88.43 | 88.55 | 809,584 | -0.45(-0.51%) |
Feb 13, 2015 | 89.19 | 89.00 | 89.00 | 89.00 | 641,506 | -0.18(-0.20%) |
Feb 12, 2015 | 89.33 | 89.57 | 89.16 | 89.18 | 587,283 | -0.14(-0.16%) |
Feb 11, 2015 | 89.51 | 89.53 | 89.11 | 89.33 | 1,900,632 | -0.17(-0.19%) |
Feb 10, 2015 | 89.82 | 89.86 | 89.42 | 89.49 | 579,295 | -0.30(-0.33%) |
Feb 09, 2015 | 90.05 | 90.09 | 89.79 | 89.79 | 455,880 | -0.16(-0.18%) |
Feb 06, 2015 | 90.07 | 90.20 | 89.82 | 89.95 | 704,155 | -0.71(-0.78%) |
Feb 05, 2015 | 90.88 | 90.91 | 90.60 | 90.66 | 432,286 | -0.39(-0.43%) |
Feb 04, 2015 | 90.62 | 91.11 | 90.50 | 91.06 | 672,963 | +0.19(+0.21%) |
Feb 03, 2015 | 90.95 | 90.98 | 90.76 | 90.87 | 1,855,505 | -0.42(-0.46%) |