Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 84.89 | 85.85 | 84.67 | 84.88 | 3,468,373 | -0.37(-0.43%) |
Apr 29, 2015 | 85.84 | 86.04 | 84.62 | 85.24 | 3,196,388 | -0.82(-0.95%) |
Apr 28, 2015 | 86.19 | 86.43 | 85.54 | 86.06 | 2,468,862 | -0.31(-0.36%) |
Apr 27, 2015 | 86.39 | 86.94 | 86.11 | 86.38 | 2,235,191 | +0.09(+0.10%) |
Apr 24, 2015 | 86.32 | 86.81 | 85.85 | 86.29 | 2,352,611 | +0.08(+0.09%) |
Apr 23, 2015 | 85.87 | 86.60 | 85.51 | 86.21 | 2,307,193 | +0.22(+0.26%) |
Apr 22, 2015 | 86.37 | 86.37 | 85.41 | 85.99 | 1,733,836 | -0.24(-0.28%) |
Apr 21, 2015 | 86.50 | 86.72 | 85.78 | 86.23 | 1,847,224 | +0.16(+0.18%) |
Apr 20, 2015 | 86.56 | 87.02 | 85.76 | 86.07 | 1,939,136 | -0.07(-0.08%) |
Apr 17, 2015 | 86.08 | 86.92 | 85.76 | 86.14 | 3,080,065 | -0.51(-0.59%) |
Apr 16, 2015 | 87.32 | 87.88 | 85.49 | 86.65 | 4,360,506 | -1.50(-1.70%) |
Apr 15, 2015 | 88.96 | 89.25 | 87.75 | 88.15 | 2,109,049 | -0.45(-0.50%) |
Apr 14, 2015 | 88.68 | 88.97 | 88.12 | 88.60 | 1,676,292 | +0.12(+0.13%) |
Apr 13, 2015 | 89.01 | 89.31 | 88.32 | 88.48 | 2,437,219 | -0.26(-0.29%) |
Apr 10, 2015 | 89.09 | 89.29 | 88.51 | 88.74 | 1,734,661 | -0.12(-0.14%) |
Apr 09, 2015 | 88.68 | 89.28 | 88.45 | 88.86 | 2,067,135 | +0.12(+0.14%) |
Apr 08, 2015 | 88.08 | 88.74 | 87.91 | 88.74 | 1,787,354 | +0.93(+1.06%) |
Apr 07, 2015 | 87.59 | 88.23 | 87.18 | 87.81 | 1,588,150 | +0.22(+0.25%) |
Apr 06, 2015 | 86.50 | 87.67 | 86.27 | 87.59 | 1,604,936 | +0.77(+0.89%) |
Apr 02, 2015 | 87.38 | 86.82 | 86.82 | 86.82 | 2,314,336 | -0.45(-0.51%) |
Apr 01, 2015 | 87.05 | 87.28 | 86.24 | 87.26 | 2,264,862 | +0.40(+0.46%) |
Mar 31, 2015 | 86.09 | 87.29 | 86.08 | 86.86 | 2,030,448 | +0.08(+0.09%) |
Mar 30, 2015 | 86.80 | 87.03 | 86.32 | 86.78 | 1,431,678 | +0.78(+0.91%) |
Mar 27, 2015 | 85.61 | 86.13 | 85.11 | 86.00 | 1,589,401 | +0.72(+0.84%) |
Mar 26, 2015 | 85.71 | 85.78 | 84.96 | 85.28 | 2,321,827 | -0.62(-0.72%) |
Mar 25, 2015 | 87.57 | 87.88 | 85.86 | 85.90 | 2,494,049 | -1.38(-1.58%) |
Mar 24, 2015 | 87.66 | 88.01 | 87.19 | 87.28 | 3,047,918 | -0.61(-0.69%) |
Mar 23, 2015 | 87.90 | 88.42 | 87.58 | 87.89 | 2,563,397 | -0.65(-0.74%) |
Mar 20, 2015 | 87.47 | 88.54 | 86.95 | 88.54 | 7,041,291 | +1.68(+1.94%) |
Mar 19, 2015 | 86.45 | 87.25 | 86.21 | 86.86 | 2,810,140 | +0.52(+0.60%) |
Mar 18, 2015 | 87.10 | 87.33 | 84.22 | 86.34 | 4,061,951 | -0.99(-1.14%) |
Mar 17, 2015 | 87.52 | 87.79 | 87.13 | 87.34 | 1,863,027 | -0.64(-0.73%) |
Mar 16, 2015 | 87.27 | 88.12 | 87.12 | 87.97 | 1,966,606 | +0.89(+1.02%) |
Mar 13, 2015 | 86.94 | 87.36 | 86.64 | 87.09 | 1,872,591 | +0.00(+0.00%) |
Mar 12, 2015 | 86.13 | 87.39 | 85.81 | 87.08 | 1,687,762 | +1.31(+1.52%) |
Mar 11, 2015 | 86.14 | 86.37 | 85.77 | 85.78 | 1,815,879 | -0.16(-0.18%) |
Mar 10, 2015 | 86.51 | 86.84 | 85.92 | 85.93 | 1,888,401 | -1.31(-1.50%) |
Mar 09, 2015 | 87.60 | 88.05 | 86.96 | 87.24 | 1,889,908 | -0.21(-0.24%) |
Mar 06, 2015 | 87.87 | 88.30 | 87.15 | 87.45 | 1,885,774 | -0.83(-0.94%) |
Mar 05, 2015 | 87.45 | 88.47 | 87.36 | 88.29 | 2,259,245 | +1.00(+1.14%) |
Mar 04, 2015 | 86.97 | 88.07 | 87.30 | 87.29 | 2,281,390 | -0.01(-0.01%) |
Mar 03, 2015 | 88.16 | 88.18 | 86.47 | 87.30 | 2,023,904 | -1.51(-1.71%) |
Mar 02, 2015 | 87.08 | 88.84 | 87.12 | 88.81 | 2,288,468 | +1.74(+2.00%) |
Feb 27, 2015 | 87.87 | 88.03 | 87.03 | 87.08 | 1,726,132 | -0.76(-0.87%) |
Feb 26, 2015 | 87.63 | 88.46 | 87.43 | 87.84 | 1,831,198 | +0.19(+0.22%) |
Feb 25, 2015 | 88.48 | 88.48 | 87.59 | 87.65 | 1,447,370 | -0.87(-0.99%) |
Feb 24, 2015 | 88.23 | 88.72 | 87.83 | 88.52 | 1,423,184 | +0.32(+0.37%) |
Feb 23, 2015 | 88.26 | 88.49 | 87.78 | 88.20 | 1,558,341 | -0.06(-0.07%) |
Feb 20, 2015 | 87.27 | 88.42 | 86.81 | 88.26 | 1,480,863 | +0.91(+1.04%) |
Feb 19, 2015 | 87.74 | 88.12 | 87.15 | 87.35 | 1,229,234 | -0.39(-0.45%) |
Feb 18, 2015 | 86.94 | 87.79 | 86.83 | 87.74 | 1,449,034 | +0.59(+0.68%) |
Feb 17, 2015 | 86.57 | 87.66 | 86.50 | 87.15 | 1,668,316 | +0.34(+0.39%) |
Feb 13, 2015 | 86.20 | 86.81 | 86.81 | 86.81 | 1,716,986 | +0.60(+0.70%) |
Feb 12, 2015 | 84.85 | 86.26 | 84.85 | 86.21 | 1,564,795 | +1.54(+1.82%) |
Feb 11, 2015 | 85.29 | 85.56 | 84.38 | 84.66 | 1,695,489 | -0.64(-0.75%) |
Feb 10, 2015 | 83.98 | 85.40 | 83.35 | 85.31 | 2,115,186 | +1.73(+2.07%) |
Feb 09, 2015 | 85.28 | 85.47 | 83.47 | 83.58 | 2,180,520 | -1.80(-2.11%) |
Feb 06, 2015 | 84.59 | 85.53 | 84.25 | 85.38 | 1,875,911 | +0.73(+0.87%) |
Feb 05, 2015 | 83.89 | 84.72 | 83.70 | 84.65 | 1,760,384 | +1.16(+1.39%) |
Feb 04, 2015 | 82.61 | 84.38 | 82.61 | 83.49 | 2,500,490 | +0.16(+0.19%) |
Feb 03, 2015 | 83.44 | 83.46 | 82.34 | 83.33 | 2,950,580 | +0.22(+0.26%) |