Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.48 | 87.08 | 85.78 | 85.86 | 944,757 | -1.30(-1.49%) |
Apr 29, 2015 | 87.51 | 87.74 | 86.83 | 87.16 | 281,535 | -0.58(-0.66%) |
Apr 28, 2015 | 87.35 | 87.78 | 86.66 | 87.74 | 494,105 | +0.41(+0.47%) |
Apr 27, 2015 | 88.81 | 89.39 | 87.04 | 87.33 | 642,385 | -1.25(-1.41%) |
Apr 24, 2015 | 88.32 | 89.71 | 88.29 | 88.57 | 603,731 | +0.42(+0.47%) |
Apr 23, 2015 | 85.42 | 89.39 | 85.28 | 88.16 | 1,212,569 | +3.75(+4.45%) |
Apr 22, 2015 | 83.68 | 84.63 | 82.67 | 84.40 | 764,258 | +0.69(+0.83%) |
Apr 21, 2015 | 83.08 | 83.71 | 82.72 | 83.71 | 482,854 | +0.79(+0.95%) |
Apr 20, 2015 | 82.07 | 82.93 | 82.03 | 82.91 | 210,129 | +1.17(+1.44%) |
Apr 17, 2015 | 83.02 | 83.02 | 81.39 | 81.74 | 346,246 | -1.86(-2.22%) |
Apr 16, 2015 | 83.29 | 83.82 | 83.07 | 83.60 | 278,580 | -0.04(-0.05%) |
Apr 15, 2015 | 83.61 | 84.15 | 83.57 | 83.64 | 278,329 | +0.12(+0.15%) |
Apr 14, 2015 | 83.09 | 83.52 | 82.37 | 83.52 | 246,995 | +0.46(+0.56%) |
Apr 13, 2015 | 82.89 | 83.42 | 82.72 | 83.06 | 221,825 | +0.04(+0.04%) |
Apr 10, 2015 | 83.24 | 83.69 | 82.89 | 83.02 | 214,577 | -0.12(-0.15%) |
Apr 09, 2015 | 82.89 | 83.42 | 82.38 | 83.15 | 316,410 | +0.23(+0.28%) |
Apr 08, 2015 | 83.47 | 83.64 | 82.56 | 82.91 | 366,208 | -0.41(-0.49%) |
Apr 07, 2015 | 84.08 | 84.51 | 83.13 | 83.32 | 233,496 | -0.71(-0.85%) |
Apr 06, 2015 | 83.40 | 84.39 | 82.99 | 84.04 | 486,460 | +0.49(+0.59%) |
Apr 02, 2015 | 82.50 | 83.55 | 83.55 | 83.55 | 493,739 | +1.17(+1.41%) |
Apr 01, 2015 | 82.45 | 82.83 | 81.49 | 82.38 | 314,590 | -0.04(-0.04%) |
Mar 31, 2015 | 82.22 | 82.66 | 81.78 | 82.42 | 311,054 | -0.44(-0.54%) |
Mar 30, 2015 | 81.86 | 83.17 | 81.86 | 82.86 | 375,401 | +1.49(+1.83%) |
Mar 27, 2015 | 80.76 | 81.50 | 80.56 | 81.38 | 331,127 | +0.72(+0.89%) |
Mar 26, 2015 | 80.08 | 80.84 | 80.05 | 80.65 | 273,168 | +0.27(+0.33%) |
Mar 25, 2015 | 81.56 | 81.66 | 80.36 | 80.39 | 572,895 | -0.97(-1.19%) |
Mar 24, 2015 | 81.62 | 81.72 | 80.55 | 81.36 | 514,475 | -0.44(-0.53%) |
Mar 23, 2015 | 82.48 | 82.77 | 81.78 | 81.79 | 465,039 | -0.69(-0.83%) |
Mar 20, 2015 | 81.98 | 82.59 | 81.34 | 82.48 | 747,239 | +0.90(+1.10%) |
Mar 19, 2015 | 81.87 | 82.55 | 81.49 | 81.58 | 294,419 | -0.59(-0.71%) |
Mar 18, 2015 | 81.72 | 82.35 | 80.93 | 82.17 | 413,487 | +0.64(+0.79%) |
Mar 17, 2015 | 81.67 | 82.23 | 80.98 | 81.53 | 589,158 | -0.32(-0.39%) |
Mar 16, 2015 | 80.95 | 81.97 | 80.34 | 81.85 | 447,809 | +1.46(+1.82%) |
Mar 13, 2015 | 81.62 | 81.72 | 80.25 | 80.39 | 443,977 | -1.26(-1.55%) |
Mar 12, 2015 | 81.89 | 82.52 | 80.79 | 81.65 | 457,076 | +0.38(+0.47%) |
Mar 11, 2015 | 80.98 | 81.36 | 80.76 | 81.27 | 425,957 | +0.28(+0.35%) |
Mar 10, 2015 | 81.64 | 81.94 | 80.92 | 80.98 | 382,502 | -1.63(-1.97%) |
Mar 09, 2015 | 82.57 | 83.11 | 82.42 | 82.61 | 257,359 | +0.30(+0.37%) |
Mar 06, 2015 | 83.01 | 83.17 | 82.05 | 82.31 | 248,583 | -1.09(-1.30%) |
Mar 05, 2015 | 83.22 | 83.58 | 82.90 | 83.40 | 269,406 | +0.45(+0.55%) |
Mar 04, 2015 | 83.36 | 83.52 | 82.62 | 82.94 | 185,394 | -0.58(-0.69%) |
Mar 03, 2015 | 84.03 | 84.18 | 83.33 | 83.52 | 306,501 | -0.60(-0.71%) |
Mar 02, 2015 | 82.81 | 84.14 | 82.63 | 84.12 | 435,164 | +1.31(+1.58%) |
Feb 27, 2015 | 83.91 | 84.18 | 82.81 | 82.81 | 255,864 | -0.99(-1.18%) |
Feb 26, 2015 | 84.71 | 84.71 | 83.56 | 83.80 | 240,701 | -0.82(-0.97%) |
Feb 25, 2015 | 84.15 | 84.72 | 84.13 | 84.61 | 374,770 | +0.56(+0.67%) |
Feb 24, 2015 | 83.46 | 84.15 | 83.38 | 84.05 | 361,231 | +0.50(+0.60%) |
Feb 23, 2015 | 83.57 | 84.04 | 83.05 | 83.56 | 358,428 | -0.22(-0.27%) |
Feb 20, 2015 | 82.90 | 84.05 | 82.51 | 83.78 | 317,859 | +0.56(+0.67%) |
Feb 19, 2015 | 83.35 | 83.74 | 83.00 | 83.22 | 273,426 | -0.29(-0.35%) |
Feb 18, 2015 | 82.88 | 83.73 | 82.88 | 83.51 | 362,045 | +0.35(+0.42%) |
Feb 17, 2015 | 83.61 | 83.99 | 82.93 | 83.16 | 414,473 | -0.60(-0.71%) |
Feb 13, 2015 | 83.54 | 83.76 | 83.76 | 83.76 | 325,038 | +0.14(+0.17%) |
Feb 12, 2015 | 82.80 | 83.65 | 82.80 | 83.62 | 337,366 | +1.25(+1.52%) |
Feb 11, 2015 | 83.01 | 83.56 | 82.22 | 82.37 | 555,167 | -0.69(-0.83%) |
Feb 10, 2015 | 83.80 | 84.12 | 82.54 | 83.06 | 513,046 | -0.29(-0.35%) |
Feb 09, 2015 | 83.01 | 83.80 | 82.98 | 83.35 | 352,966 | -0.06(-0.07%) |
Feb 06, 2015 | 84.91 | 84.96 | 83.03 | 83.41 | 516,132 | -0.95(-1.13%) |
Feb 05, 2015 | 80.92 | 84.41 | 80.51 | 84.36 | 1,279,431 | +4.02(+5.00%) |
Feb 04, 2015 | 80.89 | 81.38 | 80.11 | 80.34 | 515,548 | -0.99(-1.22%) |
Feb 03, 2015 | 80.45 | 81.47 | 80.42 | 81.34 | 584,034 | +1.18(+1.47%) |