Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 83.68 | 83.97 | 82.36 | 82.61 | 4,322,386 | -1.91(-2.26%) |
Apr 29, 2015 | 85.45 | 85.56 | 83.64 | 84.51 | 2,382,726 | -0.97(-1.14%) |
Apr 28, 2015 | 85.47 | 85.75 | 84.99 | 85.49 | 2,415,484 | -0.11(-0.12%) |
Apr 27, 2015 | 86.43 | 86.51 | 85.51 | 85.60 | 2,195,444 | -0.65(-0.75%) |
Apr 24, 2015 | 86.99 | 87.23 | 85.54 | 86.24 | 2,141,263 | -0.75(-0.87%) |
Apr 23, 2015 | 85.58 | 87.90 | 85.43 | 87.00 | 2,898,184 | +1.02(+1.18%) |
Apr 22, 2015 | 83.72 | 86.16 | 83.72 | 85.98 | 3,154,840 | +2.10(+2.50%) |
Apr 21, 2015 | 85.14 | 85.14 | 82.09 | 83.88 | 3,306,563 | -0.52(-0.61%) |
Apr 20, 2015 | 82.73 | 84.99 | 82.61 | 84.40 | 3,768,542 | +1.96(+2.37%) |
Apr 17, 2015 | 81.42 | 82.56 | 81.34 | 82.44 | 3,275,036 | +0.31(+0.38%) |
Apr 16, 2015 | 82.41 | 82.41 | 81.80 | 82.13 | 2,890,599 | -0.39(-0.47%) |
Apr 15, 2015 | 82.62 | 82.97 | 81.74 | 82.52 | 4,441,194 | +0.20(+0.25%) |
Apr 14, 2015 | 81.08 | 82.40 | 80.13 | 82.31 | 10,640,358 | -3.59(-4.18%) |
Apr 13, 2015 | 86.64 | 87.02 | 85.80 | 85.90 | 2,495,466 | -1.21(-1.39%) |
Apr 10, 2015 | 87.03 | 87.42 | 86.70 | 87.11 | 1,579,486 | +0.47(+0.55%) |
Apr 09, 2015 | 85.42 | 86.69 | 85.26 | 86.64 | 1,713,613 | +1.19(+1.39%) |
Apr 08, 2015 | 85.60 | 85.75 | 84.92 | 85.45 | 2,274,584 | -0.11(-0.13%) |
Apr 07, 2015 | 85.65 | 85.87 | 85.04 | 85.56 | 3,149,394 | +0.02(+0.03%) |
Apr 06, 2015 | 84.78 | 85.81 | 84.69 | 85.54 | 3,144,003 | +0.23(+0.27%) |
Apr 02, 2015 | 84.69 | 85.31 | 85.31 | 85.31 | 2,669,769 | +0.97(+1.16%) |
Apr 01, 2015 | 84.08 | 84.71 | 83.61 | 84.33 | 2,002,942 | +0.03(+0.04%) |
Mar 31, 2015 | 84.76 | 85.13 | 84.22 | 84.30 | 2,439,882 | -0.88(-1.04%) |
Mar 30, 2015 | 85.19 | 85.57 | 84.80 | 85.19 | 1,712,320 | +0.31(+0.37%) |
Mar 27, 2015 | 84.74 | 84.96 | 84.18 | 84.87 | 3,170,692 | -0.24(-0.28%) |
Mar 26, 2015 | 83.52 | 85.47 | 83.52 | 85.11 | 3,716,458 | -0.11(-0.13%) |
Mar 25, 2015 | 87.09 | 87.09 | 85.13 | 85.23 | 3,219,811 | -1.65(-1.90%) |
Mar 24, 2015 | 87.09 | 87.65 | 86.69 | 86.88 | 2,195,833 | -0.40(-0.46%) |
Mar 23, 2015 | 89.67 | 89.93 | 87.27 | 87.28 | 4,001,821 | -3.17(-3.50%) |
Mar 20, 2015 | 90.60 | 91.54 | 90.45 | 90.45 | 3,802,903 | +0.10(+0.11%) |
Mar 19, 2015 | 90.76 | 90.97 | 89.63 | 90.35 | 1,716,485 | -0.67(-0.74%) |
Mar 18, 2015 | 89.68 | 91.29 | 89.12 | 91.03 | 1,612,266 | +1.02(+1.14%) |
Mar 17, 2015 | 90.10 | 90.46 | 89.87 | 90.00 | 1,616,332 | -0.57(-0.63%) |
Mar 16, 2015 | 89.17 | 90.88 | 89.17 | 90.58 | 1,744,212 | +1.58(+1.78%) |
Mar 13, 2015 | 89.28 | 89.45 | 88.58 | 88.99 | 1,505,345 | -0.48(-0.53%) |
Mar 12, 2015 | 88.83 | 89.60 | 88.83 | 89.47 | 1,567,553 | +0.83(+0.93%) |
Mar 11, 2015 | 88.27 | 89.05 | 88.25 | 88.64 | 2,603,644 | +0.52(+0.59%) |
Mar 10, 2015 | 88.46 | 88.77 | 87.96 | 88.12 | 2,859,967 | -1.19(-1.33%) |
Mar 09, 2015 | 88.36 | 89.33 | 88.32 | 89.31 | 2,297,338 | +0.67(+0.76%) |
Mar 06, 2015 | 88.57 | 89.28 | 88.33 | 88.63 | 2,073,044 | -0.78(-0.87%) |
Mar 05, 2015 | 89.53 | 89.57 | 88.88 | 89.41 | 2,340,792 | +0.18(+0.20%) |
Mar 04, 2015 | 88.26 | 89.40 | 88.04 | 89.23 | 2,845,054 | +0.47(+0.53%) |
Mar 03, 2015 | 89.25 | 89.51 | 88.38 | 88.77 | 3,969,730 | -1.54(-1.71%) |
Mar 02, 2015 | 89.78 | 90.31 | 89.58 | 90.31 | 2,718,987 | +0.89(+1.00%) |
Feb 27, 2015 | 90.29 | 90.34 | 89.23 | 89.41 | 3,066,803 | -0.65(-0.72%) |
Feb 26, 2015 | 90.76 | 91.02 | 89.86 | 90.06 | 3,608,583 | -0.73(-0.80%) |
Feb 25, 2015 | 91.21 | 91.44 | 90.58 | 90.79 | 1,384,025 | -0.02(-0.03%) |
Feb 24, 2015 | 90.85 | 91.17 | 90.67 | 90.81 | 1,530,703 | -0.05(-0.05%) |
Feb 23, 2015 | 90.94 | 91.04 | 90.44 | 90.86 | 1,952,136 | -0.66(-0.72%) |
Feb 20, 2015 | 91.15 | 91.67 | 90.66 | 91.52 | 1,832,290 | +0.11(+0.13%) |
Feb 19, 2015 | 90.73 | 91.78 | 90.54 | 91.40 | 2,241,726 | +0.31(+0.34%) |
Feb 18, 2015 | 90.27 | 91.11 | 90.20 | 91.09 | 2,020,238 | +0.44(+0.49%) |
Feb 17, 2015 | 89.61 | 90.72 | 89.48 | 90.65 | 2,017,019 | +0.62(+0.69%) |
Feb 13, 2015 | 90.24 | 90.03 | 90.03 | 90.03 | 1,923,704 | -0.14(-0.15%) |
Feb 12, 2015 | 89.58 | 90.23 | 89.52 | 90.17 | 1,516,858 | +0.79(+0.89%) |
Feb 11, 2015 | 88.67 | 89.69 | 88.54 | 89.37 | 1,681,279 | +0.42(+0.47%) |
Feb 10, 2015 | 88.75 | 89.18 | 88.19 | 88.95 | 2,007,404 | +0.50(+0.56%) |
Feb 09, 2015 | 88.17 | 88.85 | 87.90 | 88.45 | 2,849,244 | +0.16(+0.19%) |
Feb 06, 2015 | 88.60 | 88.86 | 87.92 | 88.29 | 3,440,570 | -0.05(-0.06%) |
Feb 05, 2015 | 87.35 | 88.60 | 87.27 | 88.34 | 3,237,116 | +1.23(+1.41%) |
Feb 04, 2015 | 86.82 | 87.61 | 86.64 | 87.11 | 3,474,159 | -0.27(-0.31%) |
Feb 03, 2015 | 85.74 | 87.47 | 85.24 | 87.38 | 3,380,756 | +2.64(+3.11%) |