Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.36 | 86.53 | 84.35 | 84.72 | 630,874 | -1.98(-2.28%) |
Apr 29, 2015 | 86.44 | 87.57 | 86.02 | 86.70 | 715,707 | +0.13(+0.15%) |
Apr 28, 2015 | 85.05 | 87.28 | 85.05 | 86.57 | 710,985 | +1.44(+1.69%) |
Apr 27, 2015 | 85.64 | 86.03 | 84.44 | 85.13 | 907,517 | -0.56(-0.65%) |
Apr 24, 2015 | 85.90 | 87.21 | 82.93 | 85.69 | 2,051,396 | -3.35(-3.76%) |
Apr 23, 2015 | 88.87 | 89.59 | 88.41 | 89.04 | 831,032 | -0.50(-0.56%) |
Apr 22, 2015 | 90.52 | 90.76 | 89.17 | 89.54 | 856,749 | -1.06(-1.17%) |
Apr 21, 2015 | 89.89 | 91.23 | 89.33 | 90.60 | 1,097,349 | +1.11(+1.24%) |
Apr 20, 2015 | 88.38 | 89.90 | 87.76 | 89.49 | 719,408 | +1.23(+1.40%) |
Apr 17, 2015 | 88.66 | 88.81 | 86.91 | 88.25 | 457,733 | -0.84(-0.94%) |
Apr 16, 2015 | 89.60 | 89.98 | 88.64 | 89.09 | 831,126 | -0.49(-0.55%) |
Apr 15, 2015 | 88.21 | 89.96 | 86.51 | 89.58 | 668,827 | +1.35(+1.54%) |
Apr 14, 2015 | 87.48 | 88.50 | 86.47 | 88.23 | 584,726 | +0.70(+0.79%) |
Apr 13, 2015 | 87.50 | 88.38 | 87.03 | 87.53 | 509,014 | +0.19(+0.22%) |
Apr 10, 2015 | 86.80 | 87.81 | 86.57 | 87.34 | 702,137 | +1.26(+1.46%) |
Apr 09, 2015 | 83.87 | 86.67 | 83.50 | 86.08 | 779,607 | +1.90(+2.26%) |
Apr 08, 2015 | 81.85 | 84.30 | 81.39 | 84.18 | 538,959 | +2.33(+2.85%) |
Apr 07, 2015 | 81.60 | 82.88 | 81.44 | 81.85 | 459,674 | +0.48(+0.59%) |
Apr 06, 2015 | 79.31 | 81.56 | 79.02 | 81.37 | 394,431 | +1.59(+1.99%) |
Apr 02, 2015 | 79.15 | 79.78 | 79.78 | 79.78 | 346,100 | +0.50(+0.63%) |
Apr 01, 2015 | 81.35 | 81.99 | 78.82 | 79.28 | 558,855 | -2.03(-2.49%) |
Mar 31, 2015 | 81.67 | 82.46 | 81.06 | 81.31 | 633,294 | -1.11(-1.35%) |
Mar 30, 2015 | 84.00 | 84.46 | 82.34 | 82.42 | 593,156 | -1.25(-1.49%) |
Mar 27, 2015 | 82.48 | 83.87 | 81.63 | 83.67 | 515,336 | +1.58(+1.92%) |
Mar 26, 2015 | 81.65 | 82.14 | 80.42 | 82.09 | 593,438 | -0.44(-0.54%) |
Mar 25, 2015 | 84.61 | 84.61 | 82.02 | 82.53 | 1,583,020 | -1.77(-2.09%) |
Mar 24, 2015 | 85.37 | 85.37 | 83.41 | 84.30 | 649,958 | -0.74(-0.87%) |
Mar 23, 2015 | 83.91 | 85.56 | 83.87 | 85.04 | 749,975 | +0.50(+0.59%) |
Mar 20, 2015 | 84.31 | 84.69 | 83.42 | 84.54 | 797,866 | +0.54(+0.64%) |
Mar 19, 2015 | 83.79 | 84.51 | 83.12 | 84.00 | 554,376 | -0.07(-0.08%) |
Mar 18, 2015 | 81.92 | 84.41 | 81.92 | 84.07 | 705,619 | +1.71(+2.08%) |
Mar 17, 2015 | 81.68 | 82.58 | 81.37 | 82.36 | 509,712 | +0.15(+0.18%) |
Mar 16, 2015 | 79.59 | 82.50 | 79.36 | 82.21 | 649,329 | +2.83(+3.57%) |
Mar 13, 2015 | 79.62 | 80.20 | 79.00 | 79.38 | 405,015 | -0.76(-0.95%) |
Mar 12, 2015 | 80.42 | 80.93 | 79.10 | 80.14 | 516,072 | -0.09(-0.11%) |
Mar 11, 2015 | 81.36 | 81.49 | 79.94 | 80.23 | 560,470 | -0.44(-0.55%) |
Mar 10, 2015 | 81.01 | 82.29 | 80.23 | 80.67 | 673,891 | -0.06(-0.07%) |
Mar 09, 2015 | 80.34 | 80.94 | 78.73 | 80.73 | 662,568 | +0.56(+0.70%) |
Mar 06, 2015 | 80.77 | 82.18 | 79.59 | 80.17 | 727,344 | -0.83(-1.02%) |
Mar 05, 2015 | 81.34 | 81.99 | 80.40 | 81.00 | 731,826 | -0.02(-0.02%) |
Mar 04, 2015 | 80.54 | 81.94 | 80.04 | 81.02 | 643,628 | +0.31(+0.38%) |
Mar 03, 2015 | 81.85 | 82.76 | 79.85 | 80.71 | 1,282,347 | -1.13(-1.38%) |
Mar 02, 2015 | 85.75 | 85.90 | 81.31 | 81.84 | 2,118,502 | -4.11(-4.78%) |
Feb 27, 2015 | 84.94 | 86.27 | 84.77 | 85.95 | 761,547 | +0.84(+0.99%) |
Feb 26, 2015 | 83.68 | 85.39 | 83.61 | 85.11 | 882,951 | +1.53(+1.82%) |
Feb 25, 2015 | 83.65 | 83.90 | 82.50 | 83.58 | 770,222 | -0.09(-0.11%) |
Feb 24, 2015 | 82.53 | 83.94 | 81.80 | 83.67 | 753,194 | +0.96(+1.16%) |
Feb 23, 2015 | 82.00 | 83.00 | 82.00 | 82.71 | 705,438 | +0.48(+0.59%) |
Feb 20, 2015 | 80.99 | 82.37 | 80.30 | 82.22 | 539,619 | +1.27(+1.56%) |
Feb 19, 2015 | 80.17 | 82.24 | 79.67 | 80.96 | 882,005 | +0.89(+1.11%) |
Feb 18, 2015 | 79.23 | 80.50 | 78.75 | 80.07 | 641,969 | +0.62(+0.78%) |
Feb 17, 2015 | 79.31 | 79.50 | 78.35 | 79.45 | 444,720 | +0.54(+0.68%) |
Feb 13, 2015 | 78.53 | 78.91 | 78.91 | 78.91 | 534,100 | +0.87(+1.11%) |
Feb 12, 2015 | 78.09 | 78.34 | 76.14 | 78.04 | 929,315 | +0.18(+0.23%) |
Feb 11, 2015 | 77.53 | 78.08 | 76.46 | 77.86 | 520,906 | +0.27(+0.35%) |
Feb 10, 2015 | 76.95 | 77.94 | 75.69 | 77.59 | 746,928 | +1.19(+1.56%) |
Feb 09, 2015 | 76.73 | 76.87 | 74.78 | 76.40 | 902,670 | -0.82(-1.06%) |
Feb 06, 2015 | 78.00 | 78.66 | 76.36 | 77.22 | 924,104 | -1.27(-1.62%) |
Feb 05, 2015 | 78.40 | 79.65 | 77.67 | 78.49 | 695,831 | +0.74(+0.95%) |
Feb 04, 2015 | 78.63 | 78.88 | 76.34 | 77.75 | 1,042,282 | -1.54(-1.94%) |
Feb 03, 2015 | 77.88 | 79.54 | 76.97 | 79.29 | 1,044,786 | +1.41(+1.81%) |