Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 89.35 | 89.90 | 88.59 | 89.24 | 396,373 | -0.35(-0.39%) |
Apr 29, 2015 | 91.25 | 91.61 | 89.18 | 89.59 | 474,415 | -1.93(-2.11%) |
Apr 28, 2015 | 92.15 | 92.63 | 91.00 | 91.52 | 535,856 | -0.66(-0.72%) |
Apr 27, 2015 | 90.42 | 92.68 | 90.26 | 92.18 | 670,833 | +1.85(+2.05%) |
Apr 24, 2015 | 87.95 | 90.94 | 87.49 | 90.33 | 669,272 | +2.70(+3.08%) |
Apr 23, 2015 | 86.62 | 88.20 | 86.52 | 87.63 | 569,657 | +0.66(+0.76%) |
Apr 22, 2015 | 86.58 | 87.67 | 85.90 | 86.97 | 342,591 | +0.71(+0.82%) |
Apr 21, 2015 | 86.43 | 86.43 | 85.34 | 86.26 | 429,364 | +0.03(+0.04%) |
Apr 20, 2015 | 85.91 | 86.34 | 85.38 | 86.23 | 520,884 | +0.26(+0.30%) |
Apr 17, 2015 | 85.60 | 85.99 | 85.07 | 85.97 | 470,574 | +0.06(+0.07%) |
Apr 16, 2015 | 85.27 | 86.40 | 85.11 | 85.91 | 459,932 | +0.78(+0.92%) |
Apr 15, 2015 | 85.09 | 85.80 | 84.82 | 85.13 | 518,593 | -0.31(-0.36%) |
Apr 14, 2015 | 85.16 | 85.72 | 84.55 | 85.44 | 434,920 | +0.03(+0.04%) |
Apr 13, 2015 | 86.54 | 87.31 | 84.92 | 85.40 | 623,877 | -1.04(-1.20%) |
Apr 10, 2015 | 85.15 | 86.59 | 84.94 | 86.44 | 602,659 | +1.58(+1.86%) |
Apr 09, 2015 | 83.94 | 85.58 | 83.23 | 84.86 | 550,966 | +1.05(+1.26%) |
Apr 08, 2015 | 83.26 | 84.89 | 82.98 | 83.81 | 722,191 | +1.94(+2.37%) |
Apr 07, 2015 | 80.34 | 82.08 | 80.08 | 81.87 | 630,325 | +1.42(+1.77%) |
Apr 06, 2015 | 77.98 | 80.62 | 77.33 | 80.45 | 683,816 | +1.96(+2.49%) |
Apr 02, 2015 | 79.98 | 78.49 | 78.49 | 78.49 | 904,099 | -0.58(-0.73%) |
Apr 01, 2015 | 81.32 | 81.36 | 78.89 | 79.07 | 771,507 | -2.19(-2.69%) |
Mar 31, 2015 | 81.82 | 82.39 | 80.61 | 81.26 | 672,960 | -0.92(-1.12%) |
Mar 30, 2015 | 83.15 | 83.70 | 81.88 | 82.18 | 338,570 | -0.68(-0.82%) |
Mar 27, 2015 | 82.41 | 83.90 | 81.86 | 82.85 | 532,967 | +0.46(+0.56%) |
Mar 26, 2015 | 81.28 | 83.17 | 81.27 | 82.39 | 593,876 | +0.51(+0.63%) |
Mar 25, 2015 | 84.90 | 85.30 | 81.85 | 81.88 | 341,496 | -2.97(-3.50%) |
Mar 24, 2015 | 84.61 | 85.64 | 84.30 | 84.85 | 379,355 | -0.17(-0.20%) |
Mar 23, 2015 | 84.47 | 86.85 | 84.37 | 85.02 | 411,679 | +0.80(+0.96%) |
Mar 20, 2015 | 83.91 | 84.88 | 83.82 | 84.21 | 469,506 | +0.55(+0.65%) |
Mar 19, 2015 | 84.55 | 85.15 | 82.97 | 83.66 | 905,167 | -0.72(-0.85%) |
Mar 18, 2015 | 84.23 | 84.76 | 82.62 | 84.38 | 568,931 | +0.77(+0.92%) |
Mar 17, 2015 | 82.79 | 84.39 | 82.66 | 83.61 | 754,703 | -0.25(-0.30%) |
Mar 16, 2015 | 85.09 | 85.44 | 83.15 | 83.86 | 614,546 | -0.62(-0.73%) |
Mar 13, 2015 | 81.67 | 85.12 | 81.52 | 84.48 | 854,233 | +3.17(+3.90%) |
Mar 12, 2015 | 80.48 | 82.69 | 80.48 | 81.31 | 666,940 | +0.62(+0.77%) |
Mar 11, 2015 | 82.01 | 82.23 | 80.38 | 80.69 | 1,410,065 | -1.29(-1.57%) |
Mar 10, 2015 | 85.82 | 85.82 | 81.58 | 81.97 | 983,536 | -3.28(-3.85%) |
Mar 09, 2015 | 87.95 | 88.43 | 85.17 | 85.26 | 470,073 | -2.58(-2.93%) |
Mar 06, 2015 | 87.85 | 88.92 | 87.31 | 87.83 | 427,322 | -0.19(-0.21%) |
Mar 05, 2015 | 89.01 | 89.25 | 87.37 | 88.02 | 435,678 | -0.83(-0.93%) |
Mar 04, 2015 | 91.20 | 91.78 | 88.28 | 88.85 | 547,924 | -2.94(-3.20%) |
Mar 03, 2015 | 91.40 | 91.92 | 89.68 | 91.78 | 705,575 | +0.32(+0.35%) |
Mar 02, 2015 | 91.86 | 92.43 | 90.96 | 91.46 | 478,514 | -0.19(-0.20%) |
Feb 27, 2015 | 92.99 | 93.00 | 91.60 | 91.65 | 447,364 | -0.71(-0.77%) |
Feb 26, 2015 | 94.77 | 95.04 | 92.11 | 92.36 | 527,925 | -2.28(-2.41%) |
Feb 25, 2015 | 94.61 | 95.69 | 93.74 | 94.63 | 602,449 | -0.28(-0.30%) |
Feb 24, 2015 | 92.50 | 95.05 | 91.94 | 94.92 | 369,226 | +2.12(+2.28%) |
Feb 23, 2015 | 92.60 | 93.05 | 92.21 | 92.80 | 391,680 | +0.42(+0.46%) |
Feb 20, 2015 | 91.60 | 92.69 | 89.98 | 92.37 | 339,622 | +0.35(+0.38%) |
Feb 19, 2015 | 93.80 | 93.80 | 91.38 | 92.02 | 370,948 | -1.16(-1.24%) |
Feb 18, 2015 | 90.86 | 93.57 | 90.81 | 93.18 | 464,766 | +2.30(+2.53%) |
Feb 17, 2015 | 94.56 | 95.16 | 90.76 | 90.88 | 608,560 | -4.31(-4.52%) |
Feb 13, 2015 | 94.97 | 95.19 | 95.19 | 95.19 | 865,487 | +0.22(+0.23%) |
Feb 12, 2015 | 92.81 | 96.89 | 91.98 | 94.97 | 2,076,465 | +5.68(+6.36%) |
Feb 11, 2015 | 89.40 | 90.34 | 88.47 | 89.29 | 799,954 | +0.55(+0.62%) |
Feb 10, 2015 | 89.08 | 90.69 | 87.70 | 88.74 | 645,540 | -0.26(-0.30%) |
Feb 09, 2015 | 91.42 | 91.70 | 87.88 | 89.00 | 732,509 | -2.80(-3.05%) |
Feb 06, 2015 | 93.17 | 94.24 | 91.35 | 91.80 | 723,271 | -1.13(-1.22%) |
Feb 05, 2015 | 90.85 | 93.07 | 89.63 | 92.93 | 637,266 | +1.87(+2.05%) |
Feb 04, 2015 | 89.08 | 91.25 | 88.21 | 91.06 | 734,949 | +2.57(+2.90%) |
Feb 03, 2015 | 87.37 | 88.60 | 86.41 | 88.50 | 502,831 | +1.46(+1.68%) |