Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 84.78 | 84.84 | 83.91 | 84.19 | 3,096,302 | -0.70(-0.83%) |
Apr 29, 2015 | 84.78 | 85.20 | 84.60 | 84.90 | 1,814,384 | -0.28(-0.32%) |
Apr 28, 2015 | 84.63 | 85.17 | 84.29 | 85.17 | 2,402,980 | +0.53(+0.63%) |
Apr 27, 2015 | 85.27 | 85.33 | 84.56 | 84.64 | 3,488,847 | -0.42(-0.49%) |
Apr 24, 2015 | 85.13 | 85.16 | 84.86 | 85.06 | 1,935,368 | +0.02(+0.03%) |
Apr 23, 2015 | 84.69 | 85.31 | 84.65 | 85.03 | 1,236,600 | +0.17(+0.20%) |
Apr 22, 2015 | 84.61 | 84.91 | 84.18 | 84.86 | 1,479,386 | +0.40(+0.48%) |
Apr 21, 2015 | 84.73 | 85.14 | 84.31 | 84.46 | 1,353,458 | -0.27(-0.32%) |
Apr 20, 2015 | 84.70 | 85.02 | 84.61 | 84.73 | 1,516,325 | +0.53(+0.63%) |
Apr 17, 2015 | 84.67 | 84.67 | 83.83 | 84.20 | 3,329,991 | -0.87(-1.02%) |
Apr 16, 2015 | 85.03 | 85.32 | 84.78 | 85.07 | 2,375,871 | -0.07(-0.09%) |
Apr 15, 2015 | 84.91 | 85.40 | 84.88 | 85.14 | 1,970,456 | +0.45(+0.54%) |
Apr 14, 2015 | 84.38 | 84.76 | 84.14 | 84.69 | 1,906,916 | +0.29(+0.35%) |
Apr 13, 2015 | 84.60 | 84.91 | 84.40 | 84.40 | 2,211,640 | -0.35(-0.41%) |
Apr 10, 2015 | 84.43 | 84.75 | 84.34 | 84.74 | 1,290,603 | +0.53(+0.62%) |
Apr 09, 2015 | 83.83 | 84.32 | 83.54 | 84.22 | 2,333,733 | +0.36(+0.42%) |
Apr 08, 2015 | 83.93 | 84.16 | 83.60 | 83.86 | 1,446,792 | +0.10(+0.12%) |
Apr 07, 2015 | 83.88 | 84.24 | 83.76 | 83.76 | 2,200,341 | -0.27(-0.32%) |
Apr 06, 2015 | 83.11 | 84.27 | 83.05 | 84.03 | 1,462,425 | +0.58(+0.70%) |
Apr 02, 2015 | 83.04 | 83.45 | 83.45 | 83.45 | 1,581,722 | +0.30(+0.36%) |
Apr 01, 2015 | 83.39 | 83.45 | 82.78 | 83.15 | 2,085,681 | -0.31(-0.37%) |
Mar 31, 2015 | 83.49 | 83.97 | 83.36 | 83.46 | 3,717,649 | -0.64(-0.76%) |
Mar 30, 2015 | 83.49 | 84.25 | 83.49 | 84.10 | 1,194,725 | +1.12(+1.35%) |
Mar 27, 2015 | 82.78 | 83.05 | 82.64 | 82.98 | 1,548,883 | +0.15(+0.19%) |
Mar 26, 2015 | 82.81 | 83.20 | 82.40 | 82.82 | 1,769,127 | -0.23(-0.28%) |
Mar 25, 2015 | 84.25 | 84.32 | 83.06 | 83.06 | 1,771,149 | -1.05(-1.25%) |
Mar 24, 2015 | 84.70 | 84.70 | 84.08 | 84.11 | 1,264,546 | -0.64(-0.75%) |
Mar 23, 2015 | 84.82 | 85.21 | 84.73 | 84.74 | 1,436,947 | -0.07(-0.09%) |
Mar 20, 2015 | 84.43 | 85.00 | 84.33 | 84.82 | 1,435,690 | +0.81(+0.96%) |
Mar 19, 2015 | 84.40 | 84.51 | 83.83 | 84.01 | 1,441,998 | -0.64(-0.75%) |
Mar 18, 2015 | 83.22 | 84.95 | 83.17 | 84.65 | 2,514,686 | +1.10(+1.32%) |
Mar 17, 2015 | 83.61 | 83.71 | 83.19 | 83.54 | 2,423,796 | -0.30(-0.36%) |
Mar 16, 2015 | 83.20 | 83.88 | 83.14 | 83.84 | 1,696,705 | +1.06(+1.27%) |
Mar 13, 2015 | 83.09 | 83.10 | 82.20 | 82.79 | 2,089,453 | -0.48(-0.57%) |
Mar 12, 2015 | 82.51 | 83.29 | 82.51 | 83.26 | 2,456,095 | +1.01(+1.22%) |
Mar 11, 2015 | 82.41 | 82.50 | 82.12 | 82.26 | 2,327,228 | +0.06(+0.07%) |
Mar 10, 2015 | 82.92 | 82.92 | 82.19 | 82.20 | 2,928,310 | -1.34(-1.60%) |
Mar 09, 2015 | 83.31 | 83.70 | 83.27 | 83.54 | 1,650,552 | +0.35(+0.43%) |
Mar 06, 2015 | 83.92 | 84.20 | 83.04 | 83.18 | 1,897,595 | -1.22(-1.44%) |
Mar 05, 2015 | 84.38 | 84.48 | 84.16 | 84.40 | 2,295,580 | +0.11(+0.13%) |
Mar 04, 2015 | 84.53 | 84.62 | 83.92 | 84.29 | 1,538,854 | -0.34(-0.40%) |
Mar 03, 2015 | 84.87 | 84.87 | 84.49 | 84.62 | 1,487,576 | -0.39(-0.46%) |
Mar 02, 2015 | 84.80 | 85.02 | 84.55 | 85.02 | 2,189,647 | +0.38(+0.45%) |
Feb 27, 2015 | 84.83 | 84.99 | 84.60 | 84.64 | 2,929,270 | -0.23(-0.27%) |
Feb 26, 2015 | 85.09 | 85.12 | 84.63 | 84.87 | 1,407,552 | -0.33(-0.39%) |
Feb 25, 2015 | 85.24 | 85.41 | 85.03 | 85.20 | 3,471,171 | -0.10(-0.11%) |
Feb 24, 2015 | 85.01 | 85.41 | 84.93 | 85.29 | 1,424,924 | +0.31(+0.36%) |
Feb 23, 2015 | 84.87 | 84.99 | 84.71 | 84.99 | 1,319,095 | -0.14(-0.17%) |
Feb 20, 2015 | 84.54 | 85.14 | 84.09 | 85.13 | 2,196,730 | +0.51(+0.60%) |
Feb 19, 2015 | 84.62 | 84.88 | 84.45 | 84.62 | 1,801,987 | -0.32(-0.38%) |
Feb 18, 2015 | 84.85 | 84.99 | 84.68 | 84.95 | 2,640,008 | -0.13(-0.15%) |
Feb 17, 2015 | 84.77 | 85.11 | 84.58 | 85.08 | 2,474,463 | +0.17(+0.20%) |
Feb 13, 2015 | 84.71 | 84.91 | 84.91 | 84.91 | 1,886,215 | +0.26(+0.30%) |
Feb 12, 2015 | 84.22 | 84.69 | 84.08 | 84.65 | 1,652,048 | +0.89(+1.07%) |
Feb 11, 2015 | 83.79 | 83.96 | 83.32 | 83.75 | 1,852,923 | -0.14(-0.17%) |
Feb 10, 2015 | 83.66 | 84.00 | 83.17 | 83.90 | 1,765,557 | +0.72(+0.86%) |
Feb 09, 2015 | 83.25 | 83.58 | 82.98 | 83.18 | 1,513,020 | -0.35(-0.42%) |
Feb 06, 2015 | 84.01 | 84.29 | 83.33 | 83.54 | 2,075,046 | -0.24(-0.29%) |
Feb 05, 2015 | 83.21 | 83.83 | 83.19 | 83.78 | 1,991,793 | +0.90(+1.09%) |
Feb 04, 2015 | 82.96 | 83.41 | 82.67 | 82.88 | 2,192,262 | -0.35(-0.42%) |
Feb 03, 2015 | 82.34 | 83.27 | 82.30 | 83.22 | 2,301,980 | +1.31(+1.60%) |