Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 82.87 | 83.55 | 81.13 | 81.26 | 317,849 | -2.17(-2.60%) |
Apr 29, 2015 | 84.86 | 85.27 | 83.28 | 83.43 | 289,748 | -1.51(-1.78%) |
Apr 28, 2015 | 83.89 | 85.70 | 83.89 | 84.94 | 262,257 | +1.02(+1.22%) |
Apr 27, 2015 | 85.49 | 85.49 | 83.27 | 83.92 | 278,342 | -1.14(-1.34%) |
Apr 24, 2015 | 85.13 | 85.59 | 83.74 | 85.06 | 188,585 | +0.19(+0.22%) |
Apr 23, 2015 | 84.60 | 85.44 | 84.32 | 84.87 | 169,948 | -0.14(-0.16%) |
Apr 22, 2015 | 84.81 | 85.27 | 83.78 | 85.01 | 275,536 | +0.21(+0.25%) |
Apr 21, 2015 | 86.50 | 86.70 | 84.51 | 84.80 | 441,051 | -1.53(-1.77%) |
Apr 20, 2015 | 86.53 | 87.70 | 85.51 | 86.33 | 336,650 | +0.34(+0.40%) |
Apr 17, 2015 | 86.68 | 87.36 | 85.58 | 85.99 | 339,111 | -1.65(-1.88%) |
Apr 16, 2015 | 86.77 | 88.23 | 86.77 | 87.64 | 377,001 | +1.04(+1.20%) |
Apr 15, 2015 | 85.64 | 87.03 | 85.51 | 86.60 | 323,044 | +1.09(+1.27%) |
Apr 14, 2015 | 85.26 | 85.76 | 84.73 | 85.51 | 74,850 | +0.28(+0.33%) |
Apr 13, 2015 | 85.51 | 86.14 | 85.14 | 85.23 | 96,711 | -0.29(-0.34%) |
Apr 10, 2015 | 84.55 | 85.74 | 84.46 | 85.52 | 187,553 | +1.43(+1.70%) |
Apr 09, 2015 | 84.83 | 85.02 | 83.55 | 84.09 | 228,025 | -0.71(-0.84%) |
Apr 08, 2015 | 84.73 | 85.12 | 83.75 | 84.80 | 343,591 | -0.07(-0.08%) |
Apr 07, 2015 | 85.89 | 86.16 | 84.12 | 84.87 | 405,902 | -0.92(-1.07%) |
Apr 06, 2015 | 85.46 | 86.75 | 85.45 | 85.79 | 382,165 | -0.37(-0.43%) |
Apr 02, 2015 | 85.79 | 86.16 | 86.16 | 86.16 | 222,600 | +0.88(+1.03%) |
Apr 01, 2015 | 84.80 | 85.33 | 83.67 | 85.28 | 250,487 | +0.26(+0.31%) |
Mar 31, 2015 | 84.44 | 85.31 | 84.05 | 85.02 | 262,576 | +0.16(+0.19%) |
Mar 30, 2015 | 84.71 | 85.49 | 83.97 | 84.86 | 205,360 | +0.56(+0.66%) |
Mar 27, 2015 | 82.98 | 84.44 | 82.31 | 84.30 | 207,586 | +1.44(+1.74%) |
Mar 26, 2015 | 82.57 | 83.49 | 82.21 | 82.86 | 235,912 | -0.11(-0.13%) |
Mar 25, 2015 | 83.58 | 85.20 | 82.93 | 82.97 | 429,085 | -0.60(-0.72%) |
Mar 24, 2015 | 85.43 | 85.43 | 83.43 | 83.57 | 270,586 | -1.47(-1.73%) |
Mar 23, 2015 | 85.58 | 85.78 | 84.48 | 85.04 | 197,288 | -0.70(-0.82%) |
Mar 20, 2015 | 85.00 | 86.00 | 84.32 | 85.74 | 579,856 | +0.79(+0.93%) |
Mar 19, 2015 | 85.66 | 85.66 | 84.76 | 84.95 | 208,308 | -0.68(-0.79%) |
Mar 18, 2015 | 85.00 | 86.02 | 84.04 | 85.63 | 328,986 | +0.23(+0.27%) |
Mar 17, 2015 | 85.37 | 85.94 | 85.10 | 85.40 | 337,481 | -0.07(-0.08%) |
Mar 16, 2015 | 85.30 | 86.32 | 84.76 | 85.47 | 357,623 | +0.68(+0.80%) |
Mar 13, 2015 | 85.45 | 85.49 | 84.17 | 84.79 | 326,583 | -0.50(-0.59%) |
Mar 12, 2015 | 82.76 | 85.36 | 82.50 | 85.29 | 464,107 | +2.96(+3.60%) |
Mar 11, 2015 | 81.47 | 82.48 | 80.75 | 82.33 | 434,783 | +0.82(+1.01%) |
Mar 10, 2015 | 81.61 | 81.93 | 80.39 | 81.51 | 288,226 | -0.11(-0.13%) |
Mar 09, 2015 | 81.44 | 82.21 | 80.91 | 81.62 | 204,362 | +0.44(+0.54%) |
Mar 06, 2015 | 82.48 | 83.03 | 80.58 | 81.18 | 223,434 | -1.80(-2.17%) |
Mar 05, 2015 | 82.96 | 83.40 | 81.95 | 82.98 | 258,186 | +0.36(+0.44%) |
Mar 04, 2015 | 82.55 | 82.95 | 82.38 | 82.62 | 244,900 | -0.33(-0.40%) |
Mar 03, 2015 | 82.66 | 83.07 | 81.73 | 82.95 | 330,110 | -0.02(-0.02%) |
Mar 02, 2015 | 83.56 | 84.06 | 82.22 | 82.97 | 390,293 | -0.59(-0.71%) |
Feb 27, 2015 | 85.29 | 85.75 | 83.51 | 83.56 | 318,188 | -1.65(-1.94%) |
Feb 26, 2015 | 84.86 | 85.58 | 84.34 | 85.21 | 334,820 | +0.35(+0.41%) |
Feb 25, 2015 | 84.91 | 85.36 | 84.21 | 84.86 | 258,275 | -0.19(-0.22%) |
Feb 24, 2015 | 84.62 | 85.23 | 84.29 | 85.05 | 357,478 | +0.54(+0.64%) |
Feb 23, 2015 | 84.03 | 84.65 | 83.67 | 84.51 | 298,394 | +0.43(+0.51%) |
Feb 20, 2015 | 82.67 | 84.76 | 82.53 | 84.08 | 375,672 | +1.31(+1.58%) |
Feb 19, 2015 | 82.38 | 83.32 | 82.24 | 82.77 | 384,030 | +0.05(+0.06%) |
Feb 18, 2015 | 81.28 | 83.04 | 80.89 | 82.72 | 388,128 | +1.08(+1.32%) |
Feb 17, 2015 | 79.71 | 81.70 | 78.38 | 81.64 | 660,314 | +1.64(+2.05%) |
Feb 13, 2015 | 80.16 | 80.00 | 80.00 | 80.00 | 1,120,800 | -1.57(-1.92%) |
Feb 12, 2015 | 84.95 | 84.95 | 79.14 | 81.57 | 2,351,589 | -7.17(-8.08%) |
Feb 11, 2015 | 89.80 | 90.56 | 87.77 | 88.74 | 434,479 | -0.98(-1.09%) |
Feb 10, 2015 | 89.85 | 90.25 | 88.50 | 89.72 | 357,192 | +0.65(+0.73%) |
Feb 09, 2015 | 90.84 | 91.42 | 89.03 | 89.07 | 368,615 | -1.75(-1.93%) |
Feb 06, 2015 | 90.80 | 91.52 | 89.85 | 90.82 | 302,098 | -0.15(-0.16%) |
Feb 05, 2015 | 91.75 | 92.10 | 90.30 | 90.97 | 335,258 | -0.49(-0.54%) |
Feb 04, 2015 | 90.99 | 92.80 | 90.99 | 91.46 | 248,116 | +0.27(+0.30%) |
Feb 03, 2015 | 91.18 | 92.18 | 90.38 | 91.19 | 246,841 | +0.24(+0.26%) |