Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 85.08 | 85.15 | 83.85 | 84.50 | 170,979 | -0.98(-1.15%) |
Apr 29, 2015 | 86.40 | 86.41 | 85.04 | 85.48 | 168,825 | -1.05(-1.21%) |
Apr 28, 2015 | 86.79 | 87.09 | 86.08 | 86.53 | 157,275 | -0.42(-0.48%) |
Apr 27, 2015 | 88.22 | 88.45 | 86.50 | 86.95 | 107,058 | -1.11(-1.26%) |
Apr 24, 2015 | 88.40 | 88.78 | 87.67 | 88.06 | 69,043 | -0.13(-0.15%) |
Apr 23, 2015 | 87.62 | 89.06 | 87.60 | 88.19 | 88,023 | +0.27(+0.31%) |
Apr 22, 2015 | 87.61 | 88.43 | 86.85 | 87.92 | 71,182 | +0.38(+0.43%) |
Apr 21, 2015 | 87.51 | 88.04 | 86.51 | 87.54 | 77,386 | +0.47(+0.54%) |
Apr 20, 2015 | 87.57 | 88.26 | 86.70 | 87.07 | 60,895 | +0.08(+0.09%) |
Apr 17, 2015 | 86.82 | 87.45 | 86.82 | 86.99 | 145,202 | -0.56(-0.64%) |
Apr 16, 2015 | 87.30 | 88.28 | 87.15 | 87.55 | 149,418 | +0.23(+0.26%) |
Apr 15, 2015 | 86.65 | 87.99 | 86.65 | 87.32 | 128,643 | +0.71(+0.82%) |
Apr 14, 2015 | 86.02 | 86.67 | 84.81 | 86.61 | 154,536 | +0.57(+0.66%) |
Apr 13, 2015 | 85.51 | 86.39 | 85.03 | 86.04 | 121,288 | +0.33(+0.39%) |
Apr 10, 2015 | 86.00 | 86.30 | 85.50 | 85.71 | 72,214 | +0.25(+0.29%) |
Apr 09, 2015 | 86.97 | 87.00 | 84.58 | 85.46 | 102,447 | -1.70(-1.95%) |
Apr 08, 2015 | 86.75 | 87.60 | 86.31 | 87.16 | 91,509 | +0.24(+0.28%) |
Apr 07, 2015 | 87.25 | 87.85 | 86.17 | 86.92 | 133,990 | -0.29(-0.33%) |
Apr 06, 2015 | 87.75 | 88.48 | 86.78 | 87.21 | 133,356 | -0.95(-1.08%) |
Apr 02, 2015 | 88.55 | 88.16 | 88.16 | 88.16 | 85,400 | -0.68(-0.77%) |
Apr 01, 2015 | 90.39 | 90.39 | 87.93 | 88.84 | 77,619 | -2.06(-2.27%) |
Mar 31, 2015 | 91.48 | 91.48 | 90.23 | 90.90 | 125,507 | -0.77(-0.84%) |
Mar 30, 2015 | 91.13 | 92.31 | 90.78 | 91.67 | 61,652 | +1.23(+1.36%) |
Mar 27, 2015 | 90.12 | 90.56 | 89.30 | 90.44 | 104,602 | +0.57(+0.63%) |
Mar 26, 2015 | 89.78 | 90.59 | 89.13 | 89.87 | 108,292 | +0.02(+0.02%) |
Mar 25, 2015 | 90.90 | 91.55 | 89.26 | 89.85 | 71,189 | -1.05(-1.16%) |
Mar 24, 2015 | 90.00 | 90.99 | 89.52 | 90.90 | 183,512 | +3.33(+3.80%) |
Mar 23, 2015 | 87.62 | 88.56 | 87.09 | 87.57 | 97,110 | +0.10(+0.11%) |
Mar 20, 2015 | 88.33 | 88.58 | 86.95 | 87.47 | 136,966 | -0.32(-0.36%) |
Mar 19, 2015 | 86.16 | 87.94 | 85.69 | 87.79 | 75,062 | +1.68(+1.95%) |
Mar 18, 2015 | 85.19 | 86.86 | 84.66 | 86.11 | 108,445 | -0.04(-0.05%) |
Mar 17, 2015 | 86.60 | 86.72 | 85.63 | 86.15 | 101,933 | -0.37(-0.43%) |
Mar 16, 2015 | 86.72 | 87.39 | 85.91 | 86.52 | 115,680 | -0.61(-0.70%) |
Mar 13, 2015 | 88.00 | 88.00 | 84.96 | 87.13 | 72,822 | -0.72(-0.82%) |
Mar 12, 2015 | 88.65 | 89.01 | 87.11 | 87.85 | 90,971 | -0.91(-1.03%) |
Mar 11, 2015 | 86.21 | 90.48 | 85.01 | 88.76 | 186,004 | +3.34(+3.91%) |
Mar 10, 2015 | 86.02 | 86.66 | 83.44 | 85.42 | 69,180 | -2.10(-2.40%) |
Mar 09, 2015 | 87.09 | 87.79 | 85.97 | 87.52 | 58,339 | +0.94(+1.09%) |
Mar 06, 2015 | 87.11 | 87.23 | 86.18 | 86.58 | 66,716 | -1.02(-1.16%) |
Mar 05, 2015 | 88.42 | 88.45 | 87.26 | 87.60 | 83,456 | +0.10(+0.11%) |
Mar 04, 2015 | 87.30 | 88.80 | 87.04 | 87.50 | 72,108 | -0.45(-0.51%) |
Mar 03, 2015 | 88.40 | 88.48 | 87.53 | 87.95 | 53,685 | -0.47(-0.53%) |
Mar 02, 2015 | 86.88 | 88.62 | 86.77 | 88.42 | 37,891 | +1.76(+2.03%) |
Feb 27, 2015 | 85.96 | 87.51 | 85.66 | 86.66 | 57,236 | +0.25(+0.29%) |
Feb 26, 2015 | 85.19 | 86.42 | 84.85 | 86.41 | 64,868 | +0.92(+1.08%) |
Feb 25, 2015 | 85.49 | 85.97 | 84.87 | 85.49 | 75,826 | -0.13(-0.15%) |
Feb 24, 2015 | 85.90 | 89.04 | 85.09 | 85.62 | 36,575 | -0.49(-0.57%) |
Feb 23, 2015 | 84.96 | 86.11 | 84.41 | 86.11 | 39,055 | +1.13(+1.33%) |
Feb 20, 2015 | 85.54 | 85.54 | 84.79 | 84.98 | 45,966 | -0.33(-0.39%) |
Feb 19, 2015 | 84.92 | 86.32 | 84.41 | 85.31 | 38,164 | -0.08(-0.09%) |
Feb 18, 2015 | 84.09 | 86.03 | 84.09 | 85.39 | 55,260 | +0.68(+0.80%) |
Feb 17, 2015 | 86.35 | 86.56 | 84.31 | 84.71 | 62,554 | -1.84(-2.13%) |
Feb 13, 2015 | 84.96 | 86.55 | 86.55 | 86.55 | 64,600 | +1.60(+1.88%) |
Feb 12, 2015 | 85.71 | 86.15 | 84.77 | 84.95 | 54,019 | -0.67(-0.78%) |
Feb 11, 2015 | 86.45 | 86.83 | 84.81 | 85.62 | 105,833 | -0.49(-0.57%) |
Feb 10, 2015 | 85.58 | 86.73 | 84.36 | 86.11 | 98,142 | +1.11(+1.31%) |
Feb 09, 2015 | 87.46 | 87.77 | 84.68 | 85.00 | 115,691 | -2.58(-2.95%) |
Feb 06, 2015 | 87.23 | 89.20 | 86.40 | 87.58 | 101,534 | +0.58(+0.67%) |
Feb 05, 2015 | 84.37 | 87.52 | 84.34 | 87.00 | 111,242 | +3.33(+3.98%) |
Feb 04, 2015 | 82.51 | 85.37 | 82.51 | 83.67 | 83,489 | +0.46(+0.55%) |
Feb 03, 2015 | 82.20 | 84.17 | 81.56 | 83.21 | 100,211 | +1.71(+2.10%) |