Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 90.60 | 90.60 | 80.05 | 83.94 | 798,612 | -2.75(-3.17%) |
Apr 29, 2015 | 84.72 | 86.75 | 84.40 | 86.69 | 386,117 | +1.05(+1.23%) |
Apr 28, 2015 | 84.87 | 86.39 | 82.00 | 85.64 | 403,092 | +0.82(+0.97%) |
Apr 27, 2015 | 86.59 | 87.18 | 82.47 | 84.82 | 412,490 | -1.19(-1.38%) |
Apr 24, 2015 | 86.72 | 87.48 | 85.10 | 86.01 | 219,227 | -0.94(-1.08%) |
Apr 23, 2015 | 86.36 | 87.59 | 84.88 | 86.95 | 232,098 | +0.16(+0.18%) |
Apr 22, 2015 | 86.53 | 87.35 | 85.28 | 86.79 | 156,527 | +0.21(+0.24%) |
Apr 21, 2015 | 85.76 | 87.39 | 85.76 | 86.58 | 154,975 | +0.84(+0.98%) |
Apr 20, 2015 | 83.94 | 86.69 | 83.04 | 85.74 | 221,165 | +1.99(+2.38%) |
Apr 17, 2015 | 86.79 | 87.64 | 83.38 | 83.75 | 418,985 | -3.92(-4.47%) |
Apr 16, 2015 | 90.17 | 90.37 | 87.09 | 87.67 | 265,428 | -2.37(-2.63%) |
Apr 15, 2015 | 91.15 | 91.15 | 89.50 | 90.04 | 388,737 | -0.69(-0.76%) |
Apr 14, 2015 | 91.19 | 91.59 | 90.32 | 90.73 | 222,852 | -0.43(-0.47%) |
Apr 13, 2015 | 90.60 | 91.75 | 90.27 | 91.16 | 117,007 | +0.73(+0.81%) |
Apr 10, 2015 | 91.52 | 91.63 | 89.95 | 90.43 | 151,876 | -0.46(-0.51%) |
Apr 09, 2015 | 90.15 | 91.00 | 89.59 | 90.89 | 201,191 | +0.59(+0.65%) |
Apr 08, 2015 | 87.73 | 90.53 | 87.73 | 90.30 | 181,701 | +2.29(+2.60%) |
Apr 07, 2015 | 87.59 | 89.43 | 87.52 | 88.01 | 141,670 | +0.34(+0.39%) |
Apr 06, 2015 | 86.76 | 87.89 | 86.27 | 87.67 | 143,369 | +0.57(+0.65%) |
Apr 02, 2015 | 87.43 | 87.10 | 87.10 | 87.10 | 231,200 | +0.11(+0.13%) |
Apr 01, 2015 | 85.63 | 88.45 | 85.14 | 86.99 | 470,848 | +2.61(+3.09%) |
Mar 31, 2015 | 83.44 | 84.94 | 82.28 | 84.38 | 187,527 | +0.52(+0.62%) |
Mar 30, 2015 | 83.11 | 84.36 | 82.60 | 83.86 | 147,548 | +1.15(+1.39%) |
Mar 27, 2015 | 80.79 | 82.93 | 80.79 | 82.71 | 128,358 | +1.72(+2.12%) |
Mar 26, 2015 | 81.07 | 82.22 | 80.67 | 80.99 | 118,544 | -0.20(-0.25%) |
Mar 25, 2015 | 83.67 | 84.14 | 80.60 | 81.19 | 177,973 | -2.51(-3.00%) |
Mar 24, 2015 | 85.21 | 85.21 | 82.69 | 83.70 | 148,555 | -1.24(-1.46%) |
Mar 23, 2015 | 85.25 | 85.74 | 84.14 | 84.94 | 140,977 | -0.15(-0.18%) |
Mar 20, 2015 | 83.84 | 86.27 | 82.71 | 85.09 | 488,750 | +1.77(+2.12%) |
Mar 19, 2015 | 82.96 | 84.39 | 82.95 | 83.32 | 152,542 | -0.13(-0.16%) |
Mar 18, 2015 | 82.82 | 84.46 | 82.55 | 83.45 | 123,864 | +0.54(+0.65%) |
Mar 17, 2015 | 82.09 | 84.02 | 81.58 | 82.91 | 111,498 | +0.47(+0.57%) |
Mar 16, 2015 | 82.23 | 83.34 | 81.20 | 82.44 | 212,875 | +0.73(+0.89%) |
Mar 13, 2015 | 82.24 | 82.57 | 80.22 | 81.71 | 148,857 | -0.37(-0.45%) |
Mar 12, 2015 | 82.05 | 82.63 | 81.22 | 82.08 | 299,375 | +0.66(+0.81%) |
Mar 11, 2015 | 81.04 | 81.97 | 80.39 | 81.42 | 195,009 | +0.72(+0.89%) |
Mar 10, 2015 | 80.84 | 82.27 | 79.80 | 80.70 | 275,532 | -0.51(-0.63%) |
Mar 09, 2015 | 82.61 | 83.75 | 80.98 | 81.21 | 237,656 | -1.40(-1.69%) |
Mar 06, 2015 | 83.18 | 84.61 | 81.89 | 82.61 | 230,678 | -1.32(-1.57%) |
Mar 05, 2015 | 83.70 | 85.06 | 83.06 | 83.93 | 191,303 | +0.51(+0.61%) |
Mar 04, 2015 | 83.44 | 85.38 | 83.02 | 83.42 | 146,519 | -0.69(-0.82%) |
Mar 03, 2015 | 85.02 | 85.83 | 83.59 | 84.11 | 143,583 | -1.18(-1.38%) |
Mar 02, 2015 | 83.20 | 85.90 | 83.20 | 85.29 | 201,475 | +1.79(+2.14%) |
Feb 27, 2015 | 84.07 | 84.90 | 83.37 | 83.50 | 126,141 | -0.46(-0.55%) |
Feb 26, 2015 | 83.76 | 84.98 | 83.22 | 83.96 | 155,253 | +0.41(+0.49%) |
Feb 25, 2015 | 83.11 | 84.40 | 82.85 | 83.55 | 106,228 | +0.14(+0.17%) |
Feb 24, 2015 | 83.45 | 84.15 | 82.77 | 83.41 | 124,126 | -0.05(-0.06%) |
Feb 23, 2015 | 82.83 | 84.52 | 82.38 | 83.46 | 170,335 | +0.53(+0.64%) |
Feb 20, 2015 | 83.68 | 83.71 | 82.60 | 82.93 | 232,434 | -0.57(-0.68%) |
Feb 19, 2015 | 83.70 | 84.95 | 83.15 | 83.50 | 123,136 | -0.29(-0.35%) |
Feb 18, 2015 | 83.39 | 84.46 | 83.39 | 83.79 | 128,624 | -0.19(-0.23%) |
Feb 17, 2015 | 84.15 | 86.42 | 83.20 | 83.98 | 210,654 | -0.40(-0.47%) |
Feb 13, 2015 | 84.31 | 84.38 | 84.38 | 84.38 | 291,300 | -0.39(-0.46%) |
Feb 12, 2015 | 83.84 | 84.99 | 83.26 | 84.77 | 124,598 | +1.55(+1.86%) |
Feb 11, 2015 | 82.32 | 83.50 | 81.78 | 83.22 | 96,958 | +0.48(+0.58%) |
Feb 10, 2015 | 81.39 | 82.85 | 80.85 | 82.74 | 95,099 | +1.55(+1.91%) |
Feb 09, 2015 | 82.33 | 82.45 | 80.91 | 81.19 | 84,833 | -1.14(-1.38%) |
Feb 06, 2015 | 84.13 | 84.72 | 81.11 | 82.33 | 203,925 | -2.11(-2.50%) |
Feb 05, 2015 | 81.09 | 84.65 | 80.64 | 84.44 | 384,399 | +3.84(+4.76%) |
Feb 04, 2015 | 78.90 | 81.19 | 78.45 | 80.60 | 222,433 | +1.08(+1.36%) |
Feb 03, 2015 | 80.00 | 81.46 | 78.84 | 79.52 | 435,032 | -0.48(-0.60%) |