Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 83.85 | 83.91 | 82.63 | 83.27 | 173,497 | -0.97(-1.15%) |
Apr 29, 2015 | 85.15 | 85.16 | 83.81 | 84.24 | 171,311 | -1.03(-1.21%) |
Apr 28, 2015 | 85.53 | 85.83 | 84.83 | 85.27 | 159,591 | -0.41(-0.48%) |
Apr 27, 2015 | 86.94 | 87.17 | 85.24 | 85.69 | 108,634 | -1.09(-1.26%) |
Apr 24, 2015 | 87.12 | 87.49 | 86.40 | 86.78 | 70,059 | -0.13(-0.15%) |
Apr 23, 2015 | 86.35 | 87.77 | 86.33 | 86.91 | 89,319 | +0.27(+0.31%) |
Apr 22, 2015 | 86.34 | 87.15 | 85.59 | 86.64 | 72,230 | +0.37(+0.43%) |
Apr 21, 2015 | 86.24 | 86.76 | 85.25 | 86.27 | 78,525 | +0.46(+0.54%) |
Apr 20, 2015 | 86.30 | 86.98 | 85.44 | 85.81 | 61,791 | +0.08(+0.09%) |
Apr 17, 2015 | 85.56 | 86.18 | 85.56 | 85.73 | 147,340 | -0.55(-0.64%) |
Apr 16, 2015 | 86.03 | 87.00 | 85.89 | 86.28 | 151,618 | +0.23(+0.26%) |
Apr 15, 2015 | 85.39 | 86.71 | 85.39 | 86.05 | 130,537 | +0.70(+0.82%) |
Apr 14, 2015 | 84.77 | 85.41 | 83.58 | 85.35 | 156,812 | +0.56(+0.66%) |
Apr 13, 2015 | 84.27 | 85.14 | 83.80 | 84.79 | 123,074 | +0.33(+0.39%) |
Apr 10, 2015 | 84.75 | 85.05 | 84.26 | 84.47 | 73,277 | +0.25(+0.29%) |
Apr 09, 2015 | 85.71 | 85.74 | 83.35 | 84.22 | 103,955 | -1.68(-1.95%) |
Apr 08, 2015 | 85.49 | 86.33 | 85.06 | 85.89 | 92,856 | +0.24(+0.28%) |
Apr 07, 2015 | 85.98 | 86.57 | 84.92 | 85.66 | 135,963 | -0.29(-0.33%) |
Apr 06, 2015 | 86.48 | 87.20 | 85.52 | 85.94 | 135,320 | -0.94(-1.08%) |
Apr 02, 2015 | 87.26 | 86.88 | 86.88 | 86.88 | 86,657 | -0.67(-0.77%) |
Apr 01, 2015 | 89.08 | 89.08 | 86.65 | 87.55 | 78,762 | -2.03(-2.27%) |
Mar 31, 2015 | 90.15 | 90.15 | 88.92 | 89.58 | 127,355 | -0.76(-0.84%) |
Mar 30, 2015 | 89.81 | 90.97 | 89.46 | 90.34 | 62,560 | +1.21(+1.36%) |
Mar 27, 2015 | 88.81 | 89.25 | 88.00 | 89.13 | 106,142 | +0.56(+0.63%) |
Mar 26, 2015 | 88.48 | 89.28 | 87.84 | 88.57 | 109,886 | +0.02(+0.02%) |
Mar 25, 2015 | 89.58 | 90.22 | 87.96 | 88.55 | 72,237 | -1.03(-1.16%) |
Mar 24, 2015 | 88.69 | 89.67 | 88.22 | 89.58 | 186,214 | +3.28(+3.80%) |
Mar 23, 2015 | 86.35 | 87.27 | 85.83 | 86.30 | 98,540 | +0.10(+0.11%) |
Mar 20, 2015 | 87.05 | 87.29 | 85.69 | 86.20 | 138,983 | -0.32(-0.36%) |
Mar 19, 2015 | 84.91 | 86.66 | 84.45 | 86.52 | 76,167 | +1.66(+1.95%) |
Mar 18, 2015 | 83.95 | 85.60 | 83.43 | 84.86 | 110,042 | +0.06(+0.07%) |
Mar 17, 2015 | 85.24 | 85.37 | 84.29 | 84.80 | 103,554 | -0.36(-0.43%) |
Mar 16, 2015 | 85.36 | 86.03 | 84.56 | 85.17 | 117,520 | -0.60(-0.70%) |
Mar 13, 2015 | 86.62 | 86.62 | 83.63 | 85.77 | 73,980 | -0.71(-0.82%) |
Mar 12, 2015 | 87.26 | 87.62 | 85.74 | 86.47 | 92,418 | -0.90(-1.03%) |
Mar 11, 2015 | 84.86 | 89.06 | 83.68 | 87.37 | 188,962 | +3.29(+3.91%) |
Mar 10, 2015 | 84.67 | 85.30 | 82.13 | 84.08 | 70,280 | -2.07(-2.40%) |
Mar 09, 2015 | 85.73 | 86.42 | 84.62 | 86.15 | 59,267 | +0.93(+1.09%) |
Mar 06, 2015 | 85.75 | 85.86 | 84.83 | 85.22 | 67,777 | -1.00(-1.16%) |
Mar 05, 2015 | 87.04 | 87.06 | 85.89 | 86.23 | 84,783 | +0.10(+0.11%) |
Mar 04, 2015 | 85.93 | 87.41 | 85.68 | 86.13 | 73,255 | -0.44(-0.51%) |
Mar 03, 2015 | 87.02 | 87.09 | 86.16 | 86.57 | 54,538 | -0.46(-0.53%) |
Mar 02, 2015 | 85.52 | 87.23 | 85.41 | 87.04 | 38,493 | +1.73(+2.03%) |
Feb 27, 2015 | 84.61 | 86.14 | 84.31 | 85.30 | 58,146 | +0.25(+0.29%) |
Feb 26, 2015 | 83.86 | 85.07 | 83.52 | 85.06 | 65,899 | +0.91(+1.08%) |
Feb 25, 2015 | 84.15 | 84.63 | 83.54 | 84.15 | 77,032 | -0.13(-0.15%) |
Feb 24, 2015 | 84.55 | 87.65 | 83.76 | 84.28 | 37,156 | -0.48(-0.57%) |
Feb 23, 2015 | 83.63 | 84.76 | 83.09 | 84.76 | 39,676 | +1.11(+1.33%) |
Feb 20, 2015 | 84.20 | 84.20 | 83.46 | 83.65 | 46,697 | -0.32(-0.39%) |
Feb 19, 2015 | 83.59 | 84.97 | 83.09 | 83.97 | 38,771 | -0.08(-0.09%) |
Feb 18, 2015 | 82.77 | 84.68 | 82.77 | 84.05 | 56,139 | +0.67(+0.80%) |
Feb 17, 2015 | 85.00 | 85.20 | 82.99 | 83.38 | 63,549 | -1.81(-2.13%) |
Feb 13, 2015 | 83.63 | 85.19 | 85.19 | 85.19 | 65,627 | +1.58(+1.88%) |
Feb 12, 2015 | 84.37 | 84.80 | 83.44 | 83.62 | 54,878 | -0.66(-0.78%) |
Feb 11, 2015 | 85.10 | 85.47 | 83.48 | 84.28 | 107,516 | -0.48(-0.57%) |
Feb 10, 2015 | 84.24 | 85.37 | 83.04 | 84.76 | 99,703 | +1.09(+1.31%) |
Feb 09, 2015 | 86.09 | 86.40 | 83.35 | 83.67 | 117,531 | -2.54(-2.95%) |
Feb 06, 2015 | 85.86 | 87.80 | 85.05 | 86.21 | 103,149 | +0.57(+0.67%) |
Feb 05, 2015 | 83.05 | 86.14 | 83.02 | 85.64 | 113,011 | +3.28(+3.98%) |
Feb 04, 2015 | 81.22 | 84.03 | 81.22 | 82.36 | 84,817 | +0.45(+0.55%) |
Feb 03, 2015 | 80.91 | 82.85 | 80.28 | 81.91 | 101,805 | +1.68(+2.10%) |