Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.01 | 79.74 | 77.17 | 77.43 | 382,325 | -1.65(-2.09%) |
Apr 29, 2015 | 81.31 | 81.51 | 78.03 | 79.08 | 491,520 | -2.50(-3.06%) |
Apr 28, 2015 | 81.52 | 81.85 | 78.76 | 81.58 | 352,562 | +0.76(+0.94%) |
Apr 27, 2015 | 83.60 | 85.30 | 80.29 | 80.82 | 713,465 | -2.68(-3.21%) |
Apr 24, 2015 | 83.02 | 83.57 | 82.35 | 83.50 | 257,003 | +0.31(+0.37%) |
Apr 23, 2015 | 82.45 | 83.84 | 82.45 | 83.19 | 242,150 | +0.54(+0.65%) |
Apr 22, 2015 | 83.08 | 83.25 | 81.04 | 82.65 | 265,062 | -0.33(-0.40%) |
Apr 21, 2015 | 83.02 | 84.09 | 82.40 | 82.98 | 232,907 | +0.47(+0.57%) |
Apr 20, 2015 | 83.36 | 84.16 | 82.08 | 82.51 | 425,265 | -0.08(-0.10%) |
Apr 17, 2015 | 84.55 | 85.15 | 82.57 | 82.59 | 459,182 | -2.52(-2.96%) |
Apr 16, 2015 | 85.70 | 87.05 | 84.37 | 85.11 | 608,518 | +0.59(+0.70%) |
Apr 15, 2015 | 89.44 | 89.76 | 84.44 | 84.52 | 669,665 | -4.30(-4.84%) |
Apr 14, 2015 | 89.56 | 90.00 | 88.05 | 88.82 | 171,843 | -0.58(-0.65%) |
Apr 13, 2015 | 90.51 | 91.64 | 89.10 | 89.40 | 168,695 | -0.80(-0.89%) |
Apr 10, 2015 | 90.40 | 90.40 | 89.24 | 90.20 | 179,933 | -0.03(-0.03%) |
Apr 09, 2015 | 90.61 | 91.12 | 89.37 | 90.23 | 154,665 | -0.55(-0.61%) |
Apr 08, 2015 | 90.32 | 91.17 | 89.79 | 90.78 | 211,042 | +0.64(+0.71%) |
Apr 07, 2015 | 93.44 | 93.99 | 90.13 | 90.14 | 317,434 | -2.39(-2.58%) |
Apr 06, 2015 | 92.25 | 92.89 | 91.92 | 92.53 | 204,819 | -0.11(-0.12%) |
Apr 02, 2015 | 91.95 | 92.64 | 92.64 | 92.64 | 444,000 | +1.19(+1.30%) |
Apr 01, 2015 | 91.03 | 91.69 | 89.85 | 91.45 | 174,776 | -0.01(-0.01%) |
Mar 31, 2015 | 91.69 | 92.15 | 90.65 | 91.46 | 221,037 | -0.87(-0.94%) |
Mar 30, 2015 | 91.97 | 93.23 | 91.53 | 92.33 | 245,638 | +1.09(+1.19%) |
Mar 27, 2015 | 90.18 | 91.57 | 89.72 | 91.24 | 235,617 | +0.92(+1.02%) |
Mar 26, 2015 | 90.89 | 90.99 | 89.18 | 90.32 | 185,440 | -0.71(-0.78%) |
Mar 25, 2015 | 93.33 | 94.07 | 90.93 | 91.03 | 169,722 | -1.89(-2.03%) |
Mar 24, 2015 | 93.20 | 93.39 | 92.40 | 92.92 | 452,600 | -0.28(-0.30%) |
Mar 23, 2015 | 93.64 | 93.93 | 93.19 | 93.20 | 271,073 | -0.52(-0.55%) |
Mar 20, 2015 | 93.71 | 95.09 | 92.47 | 93.72 | 591,246 | +0.61(+0.66%) |
Mar 19, 2015 | 93.20 | 94.46 | 92.67 | 93.11 | 279,276 | +0.05(+0.05%) |
Mar 18, 2015 | 91.99 | 93.18 | 91.31 | 93.06 | 366,164 | +1.00(+1.09%) |
Mar 17, 2015 | 92.03 | 92.45 | 91.00 | 92.06 | 264,028 | -0.68(-0.73%) |
Mar 16, 2015 | 91.46 | 93.83 | 91.04 | 92.74 | 397,737 | +2.09(+2.31%) |
Mar 13, 2015 | 89.54 | 91.22 | 89.11 | 90.65 | 366,076 | +0.65(+0.72%) |
Mar 12, 2015 | 89.78 | 90.74 | 89.26 | 90.00 | 618,514 | +0.77(+0.86%) |
Mar 11, 2015 | 87.88 | 89.87 | 87.04 | 89.23 | 413,352 | +1.35(+1.54%) |
Mar 10, 2015 | 87.44 | 88.80 | 87.26 | 87.88 | 231,731 | -0.68(-0.77%) |
Mar 09, 2015 | 88.46 | 89.37 | 87.61 | 88.56 | 376,969 | +0.08(+0.09%) |
Mar 06, 2015 | 89.25 | 89.91 | 88.29 | 88.48 | 639,188 | -1.74(-1.93%) |
Mar 05, 2015 | 89.42 | 90.23 | 88.39 | 90.22 | 374,020 | +1.13(+1.27%) |
Mar 04, 2015 | 88.37 | 90.08 | 89.00 | 89.09 | 234,861 | +0.09(+0.10%) |
Mar 03, 2015 | 90.19 | 90.42 | 88.72 | 89.00 | 249,898 | -1.67(-1.84%) |
Mar 02, 2015 | 90.34 | 91.31 | 89.89 | 90.67 | 257,251 | -0.14(-0.15%) |
Feb 27, 2015 | 90.29 | 91.88 | 90.29 | 90.81 | 506,527 | +0.21(+0.23%) |
Feb 26, 2015 | 89.69 | 90.83 | 89.20 | 90.60 | 376,736 | +0.76(+0.85%) |
Feb 25, 2015 | 89.52 | 90.21 | 88.89 | 89.84 | 264,871 | +0.45(+0.50%) |
Feb 24, 2015 | 89.19 | 90.42 | 88.89 | 89.39 | 429,897 | +0.09(+0.10%) |
Feb 23, 2015 | 84.63 | 90.58 | 84.63 | 89.30 | 978,911 | +4.68(+5.53%) |
Feb 20, 2015 | 82.38 | 84.86 | 82.29 | 84.62 | 452,543 | +1.89(+2.28%) |
Feb 19, 2015 | 82.67 | 83.66 | 82.67 | 82.73 | 326,997 | -0.39(-0.47%) |
Feb 18, 2015 | 83.01 | 84.38 | 82.55 | 83.12 | 1,176,721 | +1.07(+1.30%) |
Feb 17, 2015 | 82.15 | 82.32 | 81.16 | 82.05 | 416,222 | -0.27(-0.33%) |
Feb 13, 2015 | 82.14 | 82.32 | 82.32 | 82.32 | 492,600 | -0.03(-0.04%) |
Feb 12, 2015 | 81.85 | 82.92 | 80.31 | 82.35 | 500,241 | +1.49(+1.84%) |
Feb 11, 2015 | 74.54 | 82.71 | 74.50 | 80.86 | 1,049,680 | +5.71(+7.60%) |
Feb 10, 2015 | 73.89 | 75.46 | 73.48 | 75.15 | 512,423 | +1.41(+1.91%) |
Feb 09, 2015 | 74.92 | 76.06 | 73.49 | 73.74 | 325,999 | -1.64(-2.18%) |
Feb 06, 2015 | 76.01 | 76.73 | 75.09 | 75.38 | 269,844 | -0.72(-0.95%) |
Feb 05, 2015 | 75.86 | 76.83 | 75.61 | 76.10 | 241,527 | +0.44(+0.58%) |
Feb 04, 2015 | 74.37 | 76.89 | 74.21 | 75.66 | 308,530 | +0.91(+1.22%) |
Feb 03, 2015 | 73.85 | 75.22 | 73.60 | 74.75 | 670,258 | +1.16(+1.58%) |