Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 94.66 | 94.69 | 93.67 | 94.18 | 494,096 | -0.19(-0.20%) |
Apr 29, 2015 | 94.56 | 94.90 | 93.62 | 94.37 | 417,265 | -0.64(-0.68%) |
Apr 28, 2015 | 93.46 | 95.05 | 93.25 | 95.01 | 346,605 | +1.24(+1.32%) |
Apr 27, 2015 | 94.56 | 94.56 | 93.17 | 93.77 | 358,925 | -0.64(-0.68%) |
Apr 24, 2015 | 94.07 | 94.49 | 93.44 | 94.42 | 304,303 | +0.00(+0.00%) |
Apr 23, 2015 | 93.74 | 94.57 | 93.47 | 94.42 | 328,026 | +0.51(+0.54%) |
Apr 22, 2015 | 93.63 | 93.93 | 92.73 | 93.91 | 287,506 | +0.30(+0.32%) |
Apr 21, 2015 | 94.89 | 95.35 | 93.07 | 93.61 | 334,319 | -1.04(-1.10%) |
Apr 20, 2015 | 94.49 | 95.19 | 93.63 | 94.65 | 549,982 | +1.33(+1.43%) |
Apr 17, 2015 | 93.91 | 94.26 | 92.83 | 93.31 | 243,461 | -1.25(-1.32%) |
Apr 16, 2015 | 94.47 | 95.03 | 94.07 | 94.56 | 260,916 | -0.19(-0.20%) |
Apr 15, 2015 | 95.46 | 95.61 | 94.69 | 94.76 | 357,930 | +0.16(+0.17%) |
Apr 14, 2015 | 93.46 | 95.10 | 93.22 | 94.60 | 627,308 | +0.94(+1.00%) |
Apr 13, 2015 | 93.78 | 94.07 | 93.48 | 93.66 | 279,822 | -0.12(-0.13%) |
Apr 10, 2015 | 92.72 | 94.13 | 92.60 | 93.78 | 477,195 | +1.14(+1.23%) |
Apr 09, 2015 | 92.66 | 93.19 | 92.17 | 92.64 | 698,682 | -0.02(-0.02%) |
Apr 08, 2015 | 92.18 | 92.85 | 92.12 | 92.66 | 298,502 | +0.55(+0.60%) |
Apr 07, 2015 | 92.80 | 93.03 | 92.09 | 92.11 | 297,444 | -0.35(-0.38%) |
Apr 06, 2015 | 91.26 | 92.49 | 91.26 | 92.46 | 333,994 | +0.82(+0.89%) |
Apr 02, 2015 | 92.47 | 91.64 | 91.64 | 91.64 | 561,224 | -0.89(-0.96%) |
Apr 01, 2015 | 91.64 | 92.53 | 91.15 | 92.53 | 665,757 | +0.89(+0.97%) |
Mar 31, 2015 | 92.72 | 92.80 | 91.51 | 91.64 | 632,374 | -1.10(-1.19%) |
Mar 30, 2015 | 92.27 | 93.21 | 91.76 | 92.74 | 285,513 | +0.96(+1.04%) |
Mar 27, 2015 | 92.06 | 92.15 | 91.10 | 91.79 | 376,121 | -0.27(-0.29%) |
Mar 26, 2015 | 93.09 | 93.12 | 92.03 | 92.05 | 409,860 | -1.20(-1.29%) |
Mar 25, 2015 | 93.86 | 94.06 | 92.88 | 93.26 | 511,445 | -0.25(-0.27%) |
Mar 24, 2015 | 93.97 | 94.05 | 93.22 | 93.51 | 523,594 | -0.29(-0.31%) |
Mar 23, 2015 | 92.62 | 94.19 | 92.22 | 93.80 | 481,403 | +0.98(+1.06%) |
Mar 20, 2015 | 92.92 | 93.03 | 92.41 | 92.82 | 806,018 | +0.09(+0.10%) |
Mar 19, 2015 | 93.60 | 93.91 | 91.76 | 92.72 | 680,919 | -0.86(-0.92%) |
Mar 18, 2015 | 93.61 | 93.88 | 92.52 | 93.59 | 460,141 | +0.04(+0.04%) |
Mar 17, 2015 | 93.38 | 94.24 | 93.06 | 93.55 | 504,225 | -0.19(-0.21%) |
Mar 16, 2015 | 94.03 | 94.57 | 93.56 | 93.74 | 459,609 | +0.17(+0.18%) |
Mar 13, 2015 | 93.55 | 93.90 | 92.83 | 93.58 | 286,298 | -0.40(-0.43%) |
Mar 12, 2015 | 93.77 | 94.59 | 93.14 | 93.98 | 486,393 | +0.18(+0.20%) |
Mar 11, 2015 | 92.36 | 93.85 | 91.99 | 93.80 | 1,092,092 | +1.59(+1.72%) |
Mar 10, 2015 | 93.14 | 93.33 | 91.78 | 92.21 | 581,218 | -1.24(-1.32%) |
Mar 09, 2015 | 92.57 | 93.89 | 92.26 | 93.45 | 584,626 | +0.87(+0.94%) |
Mar 06, 2015 | 92.69 | 93.40 | 91.83 | 92.58 | 558,714 | -0.16(-0.18%) |
Mar 05, 2015 | 92.48 | 92.99 | 91.64 | 92.74 | 837,397 | +0.63(+0.69%) |
Mar 04, 2015 | 93.10 | 93.49 | 92.07 | 92.11 | 475,574 | -1.38(-1.48%) |
Mar 03, 2015 | 93.68 | 94.10 | 92.94 | 93.49 | 647,976 | -0.38(-0.41%) |
Mar 02, 2015 | 93.93 | 94.40 | 93.35 | 93.88 | 2,253,806 | -0.05(-0.06%) |
Feb 27, 2015 | 93.95 | 94.68 | 93.89 | 93.93 | 799,139 | -0.60(-0.63%) |
Feb 26, 2015 | 93.99 | 94.89 | 93.84 | 94.53 | 416,117 | +0.60(+0.63%) |
Feb 25, 2015 | 94.34 | 94.65 | 93.67 | 93.93 | 373,939 | -0.41(-0.44%) |
Feb 24, 2015 | 93.15 | 94.67 | 93.15 | 94.34 | 889,749 | +0.99(+1.06%) |
Feb 23, 2015 | 93.30 | 93.71 | 92.87 | 93.36 | 540,750 | -0.30(-0.32%) |
Feb 20, 2015 | 93.53 | 94.11 | 92.29 | 93.66 | 558,845 | -0.06(-0.07%) |
Feb 19, 2015 | 94.52 | 94.81 | 93.58 | 93.72 | 620,729 | -1.04(-1.10%) |
Feb 18, 2015 | 94.62 | 94.85 | 93.92 | 94.77 | 483,421 | +0.24(+0.25%) |
Feb 17, 2015 | 95.88 | 95.88 | 94.43 | 94.53 | 336,760 | -0.57(-0.60%) |
Feb 13, 2015 | 95.45 | 95.10 | 95.10 | 95.10 | 291,002 | -0.59(-0.61%) |
Feb 12, 2015 | 94.92 | 95.81 | 94.72 | 95.68 | 421,880 | +1.09(+1.15%) |
Feb 11, 2015 | 94.52 | 94.94 | 94.05 | 94.59 | 302,790 | +0.00(+0.00%) |
Feb 10, 2015 | 95.28 | 95.28 | 94.35 | 94.59 | 501,827 | +0.02(+0.02%) |
Feb 09, 2015 | 94.62 | 94.96 | 94.16 | 94.57 | 462,433 | -0.14(-0.15%) |
Feb 06, 2015 | 95.59 | 95.91 | 94.42 | 94.71 | 571,167 | -0.03(-0.03%) |
Feb 05, 2015 | 94.17 | 95.13 | 93.47 | 94.74 | 465,395 | +1.25(+1.33%) |
Feb 04, 2015 | 87.13 | 94.01 | 87.13 | 93.49 | 1,017,595 | +3.10(+3.43%) |
Feb 03, 2015 | 89.12 | 90.51 | 88.78 | 90.40 | 559,451 | +1.68(+1.89%) |