Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 91.51 | 91.72 | 90.34 | 90.74 | 2,376,841 | -1.09(-1.18%) |
Apr 29, 2015 | 91.93 | 92.20 | 91.35 | 91.82 | 1,349,452 | -0.48(-0.52%) |
Apr 28, 2015 | 92.37 | 92.56 | 91.55 | 92.31 | 1,975,495 | -0.01(-0.01%) |
Apr 27, 2015 | 93.12 | 93.14 | 92.24 | 92.31 | 1,963,302 | -0.45(-0.48%) |
Apr 24, 2015 | 92.86 | 92.89 | 92.52 | 92.76 | 1,012,566 | +0.29(+0.32%) |
Apr 23, 2015 | 92.04 | 92.83 | 91.97 | 92.47 | 937,456 | +0.31(+0.34%) |
Apr 22, 2015 | 91.90 | 92.29 | 91.44 | 92.16 | 1,533,644 | +0.47(+0.52%) |
Apr 21, 2015 | 91.90 | 92.05 | 91.58 | 91.69 | 917,004 | +0.13(+0.14%) |
Apr 20, 2015 | 91.08 | 91.71 | 91.04 | 91.56 | 2,393,393 | +0.97(+1.07%) |
Apr 17, 2015 | 91.03 | 91.17 | 90.21 | 90.59 | 9,539,263 | -1.16(-1.26%) |
Apr 16, 2015 | 91.60 | 92.01 | 91.55 | 91.75 | 1,204,247 | -0.01(-0.01%) |
Apr 15, 2015 | 91.66 | 91.99 | 91.55 | 91.76 | 1,294,098 | +0.40(+0.44%) |
Apr 14, 2015 | 91.22 | 91.48 | 90.79 | 91.36 | 1,001,186 | +0.01(+0.01%) |
Apr 13, 2015 | 91.80 | 92.14 | 91.33 | 91.35 | 2,257,907 | -0.47(-0.52%) |
Apr 10, 2015 | 91.60 | 91.87 | 91.38 | 91.82 | 2,074,500 | +0.33(+0.36%) |
Apr 09, 2015 | 91.02 | 91.56 | 90.75 | 91.49 | 1,731,937 | +0.43(+0.47%) |
Apr 08, 2015 | 90.75 | 91.25 | 90.62 | 91.06 | 1,643,662 | +0.44(+0.48%) |
Apr 07, 2015 | 90.84 | 91.34 | 90.61 | 90.63 | 2,037,747 | -0.21(-0.23%) |
Apr 06, 2015 | 89.68 | 91.14 | 89.66 | 90.84 | 3,159,543 | +0.62(+0.69%) |
Apr 02, 2015 | 89.96 | 90.22 | 90.22 | 90.22 | 2,464,016 | +0.30(+0.33%) |
Apr 01, 2015 | 90.27 | 90.27 | 89.30 | 89.92 | 2,477,707 | -0.33(-0.36%) |
Mar 31, 2015 | 90.56 | 91.06 | 90.23 | 90.24 | 3,169,938 | -0.78(-0.86%) |
Mar 30, 2015 | 90.61 | 91.15 | 90.61 | 91.03 | 2,242,289 | +1.00(+1.11%) |
Mar 27, 2015 | 89.80 | 90.15 | 89.55 | 90.02 | 2,717,184 | +0.28(+0.32%) |
Mar 26, 2015 | 89.49 | 90.20 | 89.21 | 89.74 | 3,334,904 | -0.15(-0.16%) |
Mar 25, 2015 | 91.59 | 91.66 | 89.85 | 89.89 | 1,725,154 | -1.54(-1.68%) |
Mar 24, 2015 | 91.90 | 92.12 | 91.41 | 91.43 | 1,694,553 | -0.36(-0.40%) |
Mar 23, 2015 | 91.99 | 92.20 | 91.79 | 91.79 | 1,107,838 | -0.24(-0.26%) |
Mar 20, 2015 | 91.92 | 92.31 | 91.84 | 92.03 | 1,496,055 | +0.71(+0.78%) |
Mar 19, 2015 | 91.27 | 91.57 | 91.11 | 91.32 | 1,361,826 | -0.15(-0.17%) |
Mar 18, 2015 | 90.27 | 91.81 | 89.79 | 91.47 | 2,675,294 | +1.00(+1.11%) |
Mar 17, 2015 | 90.26 | 90.65 | 90.03 | 90.47 | 1,577,596 | -0.12(-0.13%) |
Mar 16, 2015 | 89.76 | 90.60 | 89.72 | 90.59 | 1,503,837 | +1.19(+1.33%) |
Mar 13, 2015 | 89.80 | 89.99 | 88.90 | 89.40 | 2,421,622 | -0.54(-0.60%) |
Mar 12, 2015 | 89.23 | 89.98 | 89.14 | 89.93 | 1,836,535 | +1.10(+1.24%) |
Mar 11, 2015 | 89.23 | 89.29 | 88.77 | 88.83 | 1,889,563 | -0.29(-0.33%) |
Mar 10, 2015 | 89.90 | 89.90 | 89.11 | 89.13 | 2,403,460 | -1.38(-1.53%) |
Mar 09, 2015 | 90.25 | 90.73 | 90.22 | 90.51 | 2,161,977 | +0.36(+0.40%) |
Mar 06, 2015 | 91.17 | 91.23 | 90.01 | 90.14 | 2,004,637 | -1.28(-1.40%) |
Mar 05, 2015 | 91.49 | 91.61 | 91.14 | 91.43 | 1,881,276 | +0.14(+0.15%) |
Mar 04, 2015 | 91.42 | 91.70 | 90.88 | 91.29 | 2,616,583 | -0.41(-0.45%) |
Mar 03, 2015 | 91.88 | 91.88 | 91.39 | 91.70 | 1,659,627 | -0.35(-0.38%) |
Mar 02, 2015 | 91.45 | 92.09 | 91.44 | 92.04 | 2,188,531 | +0.73(+0.80%) |
Feb 27, 2015 | 91.71 | 91.74 | 91.29 | 91.32 | 1,534,494 | -0.35(-0.39%) |
Feb 26, 2015 | 91.61 | 91.74 | 91.33 | 91.67 | 1,333,897 | +0.10(+0.11%) |
Feb 25, 2015 | 91.58 | 91.86 | 91.42 | 91.57 | 1,923,628 | +0.03(+0.03%) |
Feb 24, 2015 | 91.47 | 91.64 | 91.14 | 91.54 | 1,920,112 | +0.10(+0.11%) |
Feb 23, 2015 | 91.24 | 91.44 | 91.13 | 91.44 | 1,376,655 | +0.08(+0.09%) |
Feb 20, 2015 | 90.66 | 91.37 | 90.30 | 91.36 | 1,718,439 | +0.64(+0.70%) |
Feb 19, 2015 | 90.36 | 90.85 | 90.35 | 90.73 | 1,439,217 | +0.17(+0.19%) |
Feb 18, 2015 | 90.22 | 90.58 | 90.12 | 90.55 | 1,732,869 | +0.19(+0.21%) |
Feb 17, 2015 | 90.03 | 90.44 | 89.96 | 90.36 | 1,940,820 | +0.10(+0.11%) |
Feb 13, 2015 | 89.71 | 90.26 | 90.26 | 90.26 | 2,669,813 | +0.56(+0.63%) |
Feb 12, 2015 | 89.33 | 89.72 | 89.17 | 89.70 | 1,895,765 | +0.80(+0.90%) |
Feb 11, 2015 | 88.59 | 89.11 | 88.44 | 88.90 | 1,610,780 | +0.23(+0.26%) |
Feb 10, 2015 | 88.16 | 88.80 | 87.79 | 88.67 | 2,081,881 | +1.08(+1.24%) |
Feb 09, 2015 | 87.74 | 88.02 | 87.42 | 87.59 | 1,206,856 | -0.39(-0.44%) |
Feb 06, 2015 | 88.47 | 88.65 | 87.74 | 87.98 | 1,728,409 | -0.35(-0.40%) |
Feb 05, 2015 | 87.75 | 88.34 | 87.66 | 88.33 | 2,302,200 | +0.94(+1.07%) |
Feb 04, 2015 | 87.13 | 87.93 | 87.13 | 87.40 | 2,658,374 | -0.24(-0.27%) |
Feb 03, 2015 | 86.83 | 87.65 | 86.61 | 87.63 | 2,205,910 | +1.10(+1.27%) |