Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 81.13 | 81.55 | 79.37 | 80.21 | 14,395,665 | -1.14(-1.41%) |
Apr 29, 2015 | 82.94 | 83.28 | 80.56 | 81.36 | 21,376,290 | -2.60(-3.09%) |
Apr 28, 2015 | 84.41 | 84.44 | 82.71 | 83.95 | 11,255,820 | +0.18(+0.21%) |
Apr 27, 2015 | 84.40 | 85.13 | 83.53 | 83.77 | 17,663,092 | +0.33(+0.39%) |
Apr 24, 2015 | 81.78 | 83.86 | 81.70 | 83.45 | 21,341,464 | +2.26(+2.78%) |
Apr 23, 2015 | 80.79 | 81.65 | 80.54 | 81.19 | 11,627,992 | +0.23(+0.28%) |
Apr 22, 2015 | 81.68 | 81.74 | 80.44 | 80.96 | 13,488,728 | -0.37(-0.45%) |
Apr 21, 2015 | 81.76 | 81.82 | 81.05 | 81.33 | 10,186,853 | +0.22(+0.27%) |
Apr 20, 2015 | 81.16 | 81.59 | 80.44 | 81.11 | 13,650,941 | +0.30(+0.37%) |
Apr 17, 2015 | 81.98 | 82.15 | 80.53 | 80.81 | 23,098,158 | -2.13(-2.57%) |
Apr 16, 2015 | 84.02 | 84.27 | 82.78 | 82.94 | 12,204,842 | -0.60(-0.72%) |
Apr 15, 2015 | 83.95 | 84.23 | 83.04 | 83.55 | 12,388,245 | -0.33(-0.39%) |
Apr 14, 2015 | 83.51 | 84.00 | 82.42 | 83.87 | 11,972,697 | +0.71(+0.85%) |
Apr 13, 2015 | 84.03 | 84.57 | 82.71 | 83.16 | 16,007,857 | -0.30(-0.35%) |
Apr 10, 2015 | 85.53 | 85.54 | 83.03 | 83.46 | 18,546,272 | -1.54(-1.81%) |
Apr 09, 2015 | 85.88 | 86.53 | 84.07 | 85.00 | 28,171,804 | +0.74(+0.88%) |
Apr 08, 2015 | 82.20 | 84.41 | 81.96 | 84.26 | 26,504,930 | +3.14(+3.87%) |
Apr 07, 2015 | 80.85 | 81.85 | 80.79 | 81.12 | 9,565,154 | +0.38(+0.48%) |
Apr 06, 2015 | 80.96 | 81.49 | 80.53 | 80.73 | 12,978,511 | -0.45(-0.56%) |
Apr 02, 2015 | 81.78 | 81.19 | 81.19 | 81.19 | 20,135,282 | -0.08(-0.10%) |
Apr 01, 2015 | 82.26 | 82.46 | 81.09 | 81.27 | 15,096,090 | -0.87(-1.06%) |
Mar 31, 2015 | 82.53 | 83.33 | 82.10 | 82.14 | 11,970,966 | -0.65(-0.79%) |
Mar 30, 2015 | 83.90 | 84.02 | 82.64 | 82.79 | 10,154,090 | -0.67(-0.80%) |
Mar 27, 2015 | 83.66 | 84.01 | 82.23 | 83.46 | 9,834,204 | +0.40(+0.49%) |
Mar 26, 2015 | 82.10 | 83.87 | 81.86 | 83.05 | 12,366,492 | +0.41(+0.50%) |
Mar 25, 2015 | 82.83 | 83.36 | 81.57 | 82.64 | 13,685,755 | +0.12(+0.14%) |
Mar 24, 2015 | 83.23 | 83.38 | 81.30 | 82.52 | 14,734,936 | -0.61(-0.74%) |
Mar 23, 2015 | 84.12 | 84.40 | 83.09 | 83.13 | 11,328,286 | -0.94(-1.12%) |
Mar 20, 2015 | 85.18 | 85.65 | 83.96 | 84.07 | 21,466,200 | -0.53(-0.63%) |
Mar 19, 2015 | 83.98 | 85.89 | 83.87 | 84.60 | 30,862,914 | +1.13(+1.36%) |
Mar 18, 2015 | 82.76 | 84.81 | 82.20 | 83.47 | 36,137,272 | +0.09(+0.11%) |
Mar 17, 2015 | 82.90 | 83.97 | 82.40 | 83.38 | 17,862,990 | +0.49(+0.60%) |
Mar 16, 2015 | 80.92 | 84.07 | 80.85 | 82.89 | 17,131,590 | +2.11(+2.61%) |
Mar 13, 2015 | 80.72 | 80.83 | 79.70 | 80.77 | 12,833,489 | -0.06(-0.07%) |
Mar 12, 2015 | 81.01 | 81.80 | 80.45 | 80.83 | 11,380,518 | -0.07(-0.09%) |
Mar 11, 2015 | 81.90 | 82.27 | 80.11 | 80.90 | 12,937,161 | -0.97(-1.18%) |
Mar 10, 2015 | 80.01 | 82.05 | 79.58 | 81.87 | 13,990,878 | +0.43(+0.53%) |
Mar 09, 2015 | 83.23 | 83.23 | 80.40 | 81.44 | 17,846,174 | -1.85(-2.22%) |
Mar 06, 2015 | 84.60 | 84.86 | 82.94 | 83.28 | 10,817,196 | -1.68(-1.97%) |
Mar 05, 2015 | 84.61 | 85.13 | 82.90 | 84.96 | 18,728,028 | +0.60(+0.71%) |
Mar 04, 2015 | 79.21 | 84.69 | 80.50 | 84.36 | 37,010,668 | +3.86(+4.79%) |
Mar 03, 2015 | 81.85 | 82.15 | 79.77 | 80.50 | 39,715,980 | -2.39(-2.88%) |
Mar 02, 2015 | 83.87 | 83.89 | 82.64 | 82.89 | 11,358,602 | -1.11(-1.32%) |
Feb 27, 2015 | 84.81 | 85.41 | 83.87 | 83.99 | 8,489,767 | -0.25(-0.29%) |
Feb 26, 2015 | 85.77 | 86.00 | 84.07 | 84.24 | 8,878,243 | -0.81(-0.95%) |
Feb 25, 2015 | 83.26 | 85.68 | 83.24 | 85.05 | 13,815,254 | +1.48(+1.77%) |
Feb 24, 2015 | 84.40 | 84.40 | 82.77 | 83.57 | 16,043,340 | -0.77(-0.91%) |
Feb 23, 2015 | 85.36 | 85.53 | 84.12 | 84.34 | 9,478,883 | -1.15(-1.35%) |
Feb 20, 2015 | 86.09 | 86.13 | 85.23 | 85.49 | 7,926,870 | -0.25(-0.29%) |
Feb 19, 2015 | 85.66 | 86.70 | 85.56 | 85.74 | 7,672,528 | +0.15(+0.17%) |
Feb 18, 2015 | 85.94 | 86.27 | 85.35 | 85.59 | 7,516,311 | -0.11(-0.13%) |
Feb 17, 2015 | 87.60 | 87.81 | 85.55 | 85.70 | 15,389,151 | -2.17(-2.47%) |
Feb 13, 2015 | 87.03 | 87.87 | 87.87 | 87.87 | 14,862,339 | +1.92(+2.24%) |
Feb 12, 2015 | 84.46 | 87.13 | 84.42 | 85.94 | 15,359,030 | +1.09(+1.28%) |
Feb 11, 2015 | 86.42 | 86.54 | 84.68 | 84.86 | 12,498,698 | -1.24(-1.44%) |
Feb 10, 2015 | 85.86 | 86.31 | 85.37 | 86.10 | 12,190,546 | +1.24(+1.47%) |
Feb 09, 2015 | 84.69 | 85.60 | 84.34 | 84.86 | 12,258,567 | +0.32(+0.37%) |
Feb 06, 2015 | 85.95 | 86.24 | 84.29 | 84.54 | 17,869,110 | -1.30(-1.52%) |
Feb 05, 2015 | 88.39 | 88.65 | 84.96 | 85.85 | 29,271,394 | -2.96(-3.33%) |
Feb 04, 2015 | 89.78 | 90.66 | 88.29 | 88.81 | 14,799,295 | -0.60(-0.67%) |
Feb 03, 2015 | 90.43 | 90.43 | 88.71 | 89.41 | 13,681,479 | +0.47(+0.53%) |