Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 82.78 | 84.02 | 82.55 | 82.98 | 586,071 | -0.16(-0.19%) |
Apr 29, 2015 | 83.14 | 83.77 | 82.61 | 83.14 | 320,442 | -0.14(-0.17%) |
Apr 28, 2015 | 83.24 | 83.52 | 82.53 | 83.28 | 349,714 | +0.16(+0.19%) |
Apr 27, 2015 | 83.47 | 83.96 | 82.93 | 83.12 | 354,362 | -0.35(-0.42%) |
Apr 24, 2015 | 84.18 | 84.32 | 83.38 | 83.47 | 356,206 | -0.78(-0.93%) |
Apr 23, 2015 | 82.73 | 84.49 | 82.73 | 84.25 | 733,218 | +1.37(+1.65%) |
Apr 22, 2015 | 83.36 | 83.51 | 82.35 | 82.88 | 689,186 | -0.68(-0.81%) |
Apr 21, 2015 | 84.36 | 84.59 | 83.54 | 83.56 | 455,753 | -0.30(-0.36%) |
Apr 20, 2015 | 83.68 | 84.12 | 83.48 | 83.86 | 215,285 | +0.74(+0.89%) |
Apr 17, 2015 | 83.94 | 83.94 | 82.86 | 83.12 | 270,569 | -1.28(-1.52%) |
Apr 16, 2015 | 83.80 | 84.54 | 83.58 | 84.40 | 250,657 | +0.26(+0.31%) |
Apr 15, 2015 | 84.13 | 84.74 | 84.02 | 84.14 | 311,602 | +0.17(+0.20%) |
Apr 14, 2015 | 84.05 | 84.41 | 83.61 | 83.97 | 382,031 | -0.01(-0.01%) |
Apr 13, 2015 | 84.47 | 84.86 | 83.85 | 83.98 | 270,830 | -0.68(-0.80%) |
Apr 10, 2015 | 84.71 | 84.71 | 84.12 | 84.66 | 228,720 | +0.21(+0.25%) |
Apr 09, 2015 | 84.16 | 84.64 | 83.49 | 84.45 | 313,896 | +0.13(+0.15%) |
Apr 08, 2015 | 83.86 | 84.47 | 83.45 | 84.32 | 364,330 | +0.62(+0.74%) |
Apr 07, 2015 | 83.77 | 84.25 | 83.64 | 83.70 | 274,865 | +0.04(+0.05%) |
Apr 06, 2015 | 82.70 | 83.72 | 82.70 | 83.66 | 538,098 | +0.35(+0.42%) |
Apr 02, 2015 | 83.19 | 83.31 | 83.31 | 83.31 | 328,400 | -0.10(-0.12%) |
Apr 01, 2015 | 83.64 | 83.66 | 82.41 | 83.41 | 512,306 | -0.44(-0.52%) |
Mar 31, 2015 | 83.69 | 84.12 | 83.52 | 83.85 | 404,793 | -0.35(-0.42%) |
Mar 30, 2015 | 82.64 | 84.36 | 82.54 | 84.20 | 440,884 | +1.78(+2.16%) |
Mar 27, 2015 | 81.37 | 82.52 | 81.23 | 82.42 | 268,750 | +0.84(+1.03%) |
Mar 26, 2015 | 81.01 | 81.98 | 80.79 | 81.58 | 295,808 | +0.11(+0.14%) |
Mar 25, 2015 | 83.16 | 83.29 | 81.47 | 81.47 | 429,262 | -1.66(-2.00%) |
Mar 24, 2015 | 83.61 | 83.69 | 82.98 | 83.13 | 400,207 | -0.65(-0.78%) |
Mar 23, 2015 | 83.03 | 84.05 | 82.78 | 83.78 | 437,940 | +0.75(+0.90%) |
Mar 20, 2015 | 81.92 | 83.14 | 81.92 | 83.03 | 879,524 | +1.30(+1.59%) |
Mar 19, 2015 | 81.61 | 82.17 | 81.47 | 81.73 | 299,467 | +0.13(+0.16%) |
Mar 18, 2015 | 81.40 | 81.90 | 80.95 | 81.60 | 449,314 | -0.05(-0.06%) |
Mar 17, 2015 | 81.40 | 81.80 | 81.25 | 81.65 | 409,819 | +0.20(+0.25%) |
Mar 16, 2015 | 80.48 | 81.79 | 80.37 | 81.45 | 514,110 | +1.10(+1.37%) |
Mar 13, 2015 | 80.15 | 80.57 | 79.35 | 80.35 | 605,719 | -0.09(-0.11%) |
Mar 12, 2015 | 80.30 | 80.74 | 79.82 | 80.44 | 646,228 | +0.52(+0.65%) |
Mar 11, 2015 | 79.89 | 80.72 | 79.60 | 79.92 | 664,623 | +0.05(+0.06%) |
Mar 10, 2015 | 80.67 | 81.06 | 79.85 | 79.87 | 554,796 | -1.33(-1.64%) |
Mar 09, 2015 | 80.88 | 81.95 | 80.67 | 81.20 | 551,276 | +0.21(+0.26%) |
Mar 06, 2015 | 81.42 | 82.13 | 80.80 | 80.99 | 519,933 | -0.65(-0.80%) |
Mar 05, 2015 | 81.50 | 81.90 | 80.77 | 81.64 | 587,552 | +0.46(+0.57%) |
Mar 04, 2015 | 81.81 | 82.18 | 81.13 | 81.18 | 704,258 | -1.00(-1.22%) |
Mar 03, 2015 | 82.40 | 82.59 | 81.71 | 82.18 | 643,000 | -0.39(-0.47%) |
Mar 02, 2015 | 83.30 | 83.40 | 82.07 | 82.57 | 742,032 | -0.54(-0.65%) |
Feb 27, 2015 | 83.46 | 84.50 | 83.05 | 83.11 | 819,644 | -0.49(-0.59%) |
Feb 26, 2015 | 84.48 | 84.80 | 83.56 | 83.60 | 705,251 | -0.76(-0.90%) |
Feb 25, 2015 | 84.24 | 84.78 | 84.24 | 84.36 | 505,515 | -0.41(-0.48%) |
Feb 24, 2015 | 84.23 | 84.93 | 84.12 | 84.77 | 551,338 | +0.78(+0.93%) |
Feb 23, 2015 | 84.40 | 84.45 | 83.53 | 83.99 | 460,649 | -0.26(-0.31%) |
Feb 20, 2015 | 83.03 | 84.60 | 82.88 | 84.25 | 519,072 | +0.93(+1.12%) |
Feb 19, 2015 | 82.39 | 83.61 | 82.24 | 83.32 | 506,749 | +0.67(+0.81%) |
Feb 18, 2015 | 80.52 | 82.74 | 80.25 | 82.65 | 528,757 | +1.81(+2.24%) |
Feb 17, 2015 | 81.22 | 81.41 | 80.11 | 80.84 | 806,210 | -0.69(-0.85%) |
Feb 13, 2015 | 79.98 | 81.53 | 81.53 | 81.53 | 553,500 | +1.64(+2.05%) |
Feb 12, 2015 | 78.94 | 80.09 | 78.68 | 79.89 | 675,443 | +1.44(+1.84%) |
Feb 11, 2015 | 78.21 | 78.79 | 74.39 | 78.45 | 757,201 | +0.37(+0.47%) |
Feb 10, 2015 | 78.00 | 78.37 | 77.22 | 78.08 | 752,665 | +0.16(+0.21%) |
Feb 09, 2015 | 78.59 | 78.92 | 77.81 | 77.92 | 413,863 | -0.75(-0.95%) |
Feb 06, 2015 | 78.61 | 79.58 | 77.49 | 78.67 | 1,167,987 | -0.38(-0.48%) |
Feb 05, 2015 | 82.42 | 82.42 | 76.72 | 79.05 | 2,232,335 | -6.29(-7.37%) |
Feb 04, 2015 | 84.53 | 85.67 | 84.53 | 85.34 | 320,307 | +0.72(+0.85%) |
Feb 03, 2015 | 83.45 | 84.64 | 83.11 | 84.62 | 257,831 | +1.53(+1.84%) |