Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 83.13 | 83.13 | 82.47 | 82.54 | 9,556 | -1.06(-1.27%) |
Apr 29, 2015 | 83.73 | 83.85 | 83.54 | 83.61 | 3,991 | -0.37(-0.44%) |
Apr 28, 2015 | 83.30 | 84.02 | 83.26 | 83.98 | 4,613 | +0.38(+0.46%) |
Apr 27, 2015 | 84.31 | 84.49 | 83.50 | 83.60 | 8,022 | -0.51(-0.61%) |
Apr 24, 2015 | 84.17 | 84.17 | 84.05 | 84.11 | 5,889 | -0.07(-0.09%) |
Apr 23, 2015 | 83.80 | 84.30 | 83.80 | 84.18 | 10,165 | +0.29(+0.34%) |
Apr 22, 2015 | 83.30 | 83.90 | 83.30 | 83.90 | 3,912 | +0.26(+0.31%) |
Apr 21, 2015 | 83.78 | 83.81 | 83.61 | 83.64 | 4,806 | -0.09(-0.11%) |
Apr 20, 2015 | 83.63 | 83.82 | 83.56 | 83.73 | 7,083 | +0.75(+0.91%) |
Apr 17, 2015 | 83.39 | 83.39 | 82.77 | 82.97 | 11,231 | -1.12(-1.33%) |
Apr 16, 2015 | 84.05 | 84.29 | 83.91 | 84.09 | 9,045 | -0.06(-0.07%) |
Apr 15, 2015 | 83.85 | 84.23 | 83.85 | 84.15 | 8,528 | +0.51(+0.61%) |
Apr 14, 2015 | 83.61 | 83.63 | 83.21 | 83.63 | 11,194 | +0.06(+0.07%) |
Apr 13, 2015 | 83.74 | 83.94 | 83.57 | 83.57 | 9,462 | -0.18(-0.22%) |
Apr 10, 2015 | 83.66 | 83.76 | 83.62 | 83.76 | 7,785 | +0.45(+0.54%) |
Apr 09, 2015 | 83.24 | 83.31 | 82.94 | 83.31 | 5,809 | +0.21(+0.26%) |
Apr 08, 2015 | 83.09 | 83.24 | 83.01 | 83.09 | 31,759 | +0.02(+0.02%) |
Apr 07, 2015 | 83.34 | 83.43 | 83.08 | 83.08 | 8,069 | -0.35(-0.42%) |
Apr 06, 2015 | 82.65 | 83.46 | 82.65 | 83.43 | 8,031 | +0.80(+0.97%) |
Apr 02, 2015 | 82.81 | 82.63 | 82.63 | 82.63 | 138,785 | +0.27(+0.33%) |
Apr 01, 2015 | 82.41 | 82.42 | 82.11 | 82.36 | 11,534 | -0.21(-0.26%) |
Mar 31, 2015 | 82.73 | 82.91 | 82.57 | 82.57 | 9,966 | -0.62(-0.75%) |
Mar 30, 2015 | 82.83 | 83.20 | 82.82 | 83.20 | 27,150 | +1.20(+1.47%) |
Mar 27, 2015 | 81.83 | 82.09 | 81.73 | 81.99 | 15,285 | +0.17(+0.20%) |
Mar 26, 2015 | 81.77 | 82.04 | 81.61 | 81.83 | 18,260 | -0.20(-0.24%) |
Mar 25, 2015 | 83.25 | 83.31 | 81.97 | 82.02 | 18,490 | -1.35(-1.62%) |
Mar 24, 2015 | 83.61 | 83.62 | 83.32 | 83.37 | 5,577 | -0.60(-0.71%) |
Mar 23, 2015 | 84.00 | 84.06 | 83.78 | 83.97 | 32,773 | +0.20(+0.24%) |
Mar 20, 2015 | 83.52 | 83.77 | 83.20 | 83.77 | 4,549 | +0.81(+0.97%) |
Mar 19, 2015 | 82.99 | 83.00 | 82.74 | 82.96 | 10,780 | -0.24(-0.29%) |
Mar 18, 2015 | 81.96 | 83.33 | 81.88 | 83.21 | 7,355 | +0.80(+0.97%) |
Mar 17, 2015 | 82.06 | 82.40 | 81.99 | 82.40 | 15,032 | +0.00(+0.00%) |
Mar 16, 2015 | 82.04 | 82.40 | 82.04 | 82.40 | 3,985 | +0.86(+1.05%) |
Mar 13, 2015 | 81.86 | 81.86 | 81.18 | 81.55 | 6,826 | -0.54(-0.66%) |
Mar 12, 2015 | 81.68 | 82.09 | 81.55 | 82.09 | 4,188 | +1.11(+1.37%) |
Mar 11, 2015 | 81.09 | 81.09 | 80.80 | 80.98 | 21,232 | -0.04(-0.05%) |
Mar 10, 2015 | 81.45 | 81.45 | 80.94 | 81.02 | 9,114 | -1.10(-1.34%) |
Mar 09, 2015 | 81.82 | 82.15 | 81.82 | 82.12 | 6,240 | +0.49(+0.60%) |
Mar 06, 2015 | 82.42 | 82.55 | 81.62 | 81.62 | 13,555 | -1.14(-1.37%) |
Mar 05, 2015 | 82.64 | 82.85 | 82.55 | 82.76 | 15,200 | +0.08(+0.10%) |
Mar 04, 2015 | 82.44 | 82.79 | 82.44 | 82.67 | 16,973 | -0.44(-0.53%) |
Mar 03, 2015 | 83.22 | 83.23 | 82.95 | 83.11 | 5,868 | -0.35(-0.42%) |
Mar 02, 2015 | 83.36 | 83.47 | 83.14 | 83.47 | 9,091 | +0.44(+0.53%) |
Feb 27, 2015 | 83.24 | 83.26 | 83.03 | 83.03 | 11,557 | -0.12(-0.15%) |
Feb 26, 2015 | 83.27 | 83.42 | 83.06 | 83.15 | 18,643 | -0.19(-0.23%) |
Feb 25, 2015 | 83.34 | 83.51 | 83.16 | 83.35 | 5,108 | +0.05(+0.06%) |
Feb 24, 2015 | 83.09 | 83.40 | 83.09 | 83.29 | 12,972 | +0.27(+0.33%) |
Feb 23, 2015 | 82.91 | 83.12 | 82.80 | 83.02 | 13,627 | -0.16(-0.19%) |
Feb 20, 2015 | 82.64 | 83.18 | 82.28 | 83.18 | 24,929 | +0.42(+0.51%) |
Feb 19, 2015 | 82.54 | 82.85 | 82.52 | 82.76 | 16,102 | -0.01(-0.01%) |
Feb 18, 2015 | 82.68 | 82.79 | 82.58 | 82.77 | 11,861 | +0.07(+0.08%) |
Feb 17, 2015 | 82.51 | 82.70 | 82.46 | 82.70 | 1,474 | +0.12(+0.15%) |
Feb 13, 2015 | 82.35 | 82.58 | 82.58 | 82.58 | 55,600 | +0.36(+0.44%) |
Feb 12, 2015 | 81.86 | 82.22 | 81.80 | 82.22 | 10,286 | +0.93(+1.15%) |
Feb 11, 2015 | 81.27 | 81.45 | 81.18 | 81.29 | 9,392 | +0.01(+0.01%) |
Feb 10, 2015 | 80.78 | 81.28 | 80.63 | 81.28 | 4,888 | +0.41(+0.50%) |
Feb 09, 2015 | 80.67 | 81.22 | 80.67 | 80.87 | 22,874 | -0.21(-0.26%) |
Feb 06, 2015 | 81.39 | 81.68 | 81.01 | 81.08 | 46,235 | -0.18(-0.22%) |
Feb 05, 2015 | 80.81 | 81.26 | 80.74 | 81.26 | 8,773 | +1.02(+1.27%) |
Feb 04, 2015 | 80.31 | 80.65 | 80.24 | 80.24 | 32,601 | -0.38(-0.47%) |
Feb 03, 2015 | 79.84 | 80.63 | 79.84 | 80.63 | 25,952 | +1.44(+1.82%) |