Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 84.77 | 88.86 | 84.65 | 86.40 | 9,928,669 | +1.61(+1.90%) |
Apr 29, 2015 | 88.99 | 88.99 | 84.29 | 84.79 | 7,154,906 | -2.71(-3.10%) |
Apr 28, 2015 | 86.34 | 87.73 | 85.50 | 87.50 | 3,776,424 | +0.66(+0.76%) |
Apr 27, 2015 | 87.55 | 88.11 | 86.71 | 86.84 | 3,371,961 | -0.50(-0.57%) |
Apr 24, 2015 | 86.97 | 87.58 | 86.13 | 87.34 | 2,512,079 | +0.45(+0.52%) |
Apr 23, 2015 | 85.92 | 87.24 | 85.38 | 86.89 | 3,131,924 | +0.77(+0.89%) |
Apr 22, 2015 | 86.19 | 86.73 | 85.52 | 86.12 | 2,417,562 | +0.02(+0.02%) |
Apr 21, 2015 | 86.21 | 86.88 | 86.03 | 86.10 | 1,805,842 | +0.32(+0.37%) |
Apr 20, 2015 | 85.79 | 86.14 | 85.33 | 85.78 | 2,075,349 | +0.23(+0.27%) |
Apr 17, 2015 | 85.50 | 86.06 | 84.58 | 85.55 | 3,491,288 | -0.82(-0.95%) |
Apr 16, 2015 | 86.85 | 87.05 | 85.85 | 86.37 | 2,553,722 | -0.69(-0.79%) |
Apr 15, 2015 | 88.27 | 88.57 | 86.37 | 87.06 | 4,172,564 | -1.00(-1.14%) |
Apr 14, 2015 | 88.08 | 88.65 | 87.79 | 88.06 | 2,449,397 | -0.03(-0.04%) |
Apr 13, 2015 | 88.78 | 89.33 | 87.98 | 88.09 | 2,863,931 | -0.75(-0.85%) |
Apr 10, 2015 | 88.39 | 89.59 | 88.05 | 88.85 | 4,469,850 | +0.38(+0.43%) |
Apr 09, 2015 | 85.16 | 89.25 | 84.82 | 88.47 | 8,641,569 | +4.11(+4.87%) |
Apr 08, 2015 | 84.32 | 85.12 | 83.90 | 84.36 | 2,253,671 | +0.25(+0.29%) |
Apr 07, 2015 | 84.34 | 85.08 | 84.04 | 84.11 | 1,741,886 | -0.77(-0.90%) |
Apr 06, 2015 | 84.18 | 85.39 | 83.92 | 84.88 | 2,206,974 | +0.30(+0.35%) |
Apr 02, 2015 | 84.49 | 84.58 | 84.58 | 84.58 | 2,622,700 | +0.35(+0.42%) |
Apr 01, 2015 | 86.99 | 87.16 | 83.76 | 84.23 | 5,290,866 | -2.54(-2.93%) |
Mar 31, 2015 | 85.38 | 88.55 | 85.25 | 86.77 | 6,738,520 | +1.36(+1.60%) |
Mar 30, 2015 | 82.81 | 85.56 | 82.73 | 85.41 | 5,932,563 | +3.03(+3.67%) |
Mar 27, 2015 | 83.02 | 83.35 | 82.31 | 82.38 | 2,606,417 | -0.61(-0.74%) |
Mar 26, 2015 | 82.94 | 83.57 | 82.20 | 82.99 | 2,894,201 | -0.46(-0.55%) |
Mar 25, 2015 | 83.87 | 84.74 | 83.12 | 83.45 | 4,111,646 | -0.61(-0.73%) |
Mar 24, 2015 | 85.13 | 85.28 | 84.06 | 84.06 | 2,572,850 | -1.25(-1.47%) |
Mar 23, 2015 | 85.33 | 85.88 | 85.00 | 85.31 | 2,461,843 | -0.07(-0.08%) |
Mar 20, 2015 | 84.52 | 85.92 | 84.45 | 85.38 | 7,753,236 | +1.43(+1.70%) |
Mar 19, 2015 | 83.31 | 84.00 | 83.09 | 83.95 | 2,710,393 | +0.66(+0.79%) |
Mar 18, 2015 | 83.13 | 83.69 | 81.91 | 83.29 | 3,764,528 | +0.28(+0.34%) |
Mar 17, 2015 | 83.04 | 83.63 | 82.72 | 83.01 | 1,864,793 | -0.64(-0.77%) |
Mar 16, 2015 | 81.93 | 84.09 | 81.77 | 83.65 | 3,494,399 | +2.28(+2.80%) |
Mar 13, 2015 | 81.79 | 82.89 | 80.94 | 81.37 | 3,089,808 | -0.91(-1.11%) |
Mar 12, 2015 | 81.66 | 82.50 | 81.60 | 82.28 | 2,207,611 | +1.05(+1.29%) |
Mar 11, 2015 | 81.62 | 82.26 | 81.15 | 81.24 | 3,018,496 | -0.15(-0.18%) |
Mar 10, 2015 | 81.70 | 82.25 | 81.36 | 81.39 | 3,091,481 | -0.50(-0.61%) |
Mar 09, 2015 | 82.39 | 82.92 | 81.83 | 81.89 | 3,419,717 | -0.38(-0.46%) |
Mar 06, 2015 | 84.00 | 84.45 | 82.10 | 82.27 | 3,552,327 | -2.01(-2.38%) |
Mar 05, 2015 | 83.09 | 84.47 | 83.02 | 84.28 | 3,457,749 | -0.55(-0.65%) |
Mar 04, 2015 | 84.08 | 85.03 | 84.35 | 84.83 | 2,908,804 | +0.48(+0.57%) |
Mar 03, 2015 | 84.76 | 84.76 | 84.14 | 84.35 | 2,098,736 | -0.58(-0.68%) |
Mar 02, 2015 | 84.39 | 85.19 | 84.35 | 84.93 | 2,605,202 | +0.14(+0.17%) |
Feb 27, 2015 | 84.74 | 84.97 | 84.09 | 84.79 | 3,398,753 | +0.25(+0.30%) |
Feb 26, 2015 | 84.83 | 85.05 | 84.16 | 84.54 | 6,628,483 | -0.55(-0.65%) |
Feb 25, 2015 | 87.44 | 87.44 | 84.85 | 85.09 | 5,194,117 | -2.53(-2.89%) |
Feb 24, 2015 | 88.00 | 88.83 | 86.05 | 87.62 | 5,942,323 | +0.90(+1.04%) |
Feb 23, 2015 | 86.08 | 86.87 | 85.83 | 86.72 | 5,340,815 | +0.64(+0.74%) |
Feb 20, 2015 | 85.62 | 86.12 | 84.92 | 86.08 | 3,754,892 | +0.58(+0.68%) |
Feb 19, 2015 | 85.07 | 85.73 | 84.86 | 85.50 | 2,971,485 | +0.33(+0.39%) |
Feb 18, 2015 | 85.10 | 85.27 | 84.79 | 85.17 | 2,318,351 | -0.02(-0.02%) |
Feb 17, 2015 | 84.60 | 85.29 | 84.29 | 85.19 | 2,838,319 | +0.29(+0.34%) |
Feb 13, 2015 | 84.57 | 84.90 | 84.90 | 84.90 | 2,098,000 | +0.40(+0.47%) |
Feb 12, 2015 | 85.00 | 85.10 | 83.99 | 84.50 | 3,445,086 | -0.29(-0.34%) |
Feb 11, 2015 | 82.23 | 84.88 | 82.23 | 84.79 | 4,142,153 | +2.55(+3.10%) |
Feb 10, 2015 | 81.59 | 82.27 | 80.91 | 82.24 | 3,319,742 | +1.00(+1.23%) |
Feb 09, 2015 | 82.00 | 82.46 | 80.87 | 81.24 | 3,072,053 | -0.60(-0.73%) |
Feb 06, 2015 | 83.13 | 83.13 | 81.45 | 81.84 | 2,305,720 | -0.85(-1.03%) |
Feb 05, 2015 | 82.75 | 83.10 | 82.20 | 82.69 | 1,812,890 | +0.35(+0.43%) |
Feb 04, 2015 | 82.06 | 83.26 | 81.61 | 82.34 | 6,078,361 | +0.47(+0.57%) |
Feb 03, 2015 | 81.84 | 82.47 | 80.94 | 81.87 | 4,300,270 | +0.09(+0.11%) |