Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 85.37 | 85.80 | 84.10 | 84.41 | 3,915,726 | -1.04(-1.22%) |
Apr 29, 2015 | 84.98 | 86.17 | 83.33 | 85.45 | 6,029,662 | +0.47(+0.55%) |
Apr 28, 2015 | 84.82 | 85.58 | 84.41 | 84.98 | 4,869,268 | +0.22(+0.26%) |
Apr 27, 2015 | 85.79 | 85.88 | 84.72 | 84.76 | 4,610,065 | -0.60(-0.70%) |
Apr 24, 2015 | 84.73 | 85.74 | 84.62 | 85.36 | 3,720,952 | +0.48(+0.57%) |
Apr 23, 2015 | 84.47 | 85.50 | 84.11 | 84.88 | 4,150,431 | +0.42(+0.50%) |
Apr 22, 2015 | 84.08 | 84.78 | 83.53 | 84.46 | 2,185,016 | +0.42(+0.50%) |
Apr 21, 2015 | 84.40 | 84.81 | 83.98 | 84.04 | 3,591,458 | -0.03(-0.04%) |
Apr 20, 2015 | 83.63 | 84.55 | 83.63 | 84.07 | 2,667,938 | +0.67(+0.80%) |
Apr 17, 2015 | 84.09 | 84.09 | 82.86 | 83.40 | 4,250,454 | -1.22(-1.44%) |
Apr 16, 2015 | 84.72 | 85.34 | 84.24 | 84.62 | 2,489,251 | -0.31(-0.37%) |
Apr 15, 2015 | 84.57 | 85.26 | 84.50 | 84.93 | 3,305,910 | +0.53(+0.63%) |
Apr 14, 2015 | 84.43 | 85.14 | 84.00 | 84.40 | 4,414,642 | -0.11(-0.13%) |
Apr 13, 2015 | 85.63 | 86.03 | 84.48 | 84.51 | 4,400,237 | -0.98(-1.15%) |
Apr 10, 2015 | 85.32 | 85.68 | 84.54 | 85.49 | 4,532,208 | -0.12(-0.14%) |
Apr 09, 2015 | 85.22 | 85.82 | 84.83 | 85.61 | 2,176,735 | +0.43(+0.50%) |
Apr 08, 2015 | 85.68 | 86.44 | 84.90 | 85.18 | 3,161,691 | -0.13(-0.15%) |
Apr 07, 2015 | 85.26 | 85.96 | 85.14 | 85.31 | 2,491,518 | +0.03(+0.04%) |
Apr 06, 2015 | 84.52 | 85.68 | 84.16 | 85.28 | 3,087,789 | +0.28(+0.33%) |
Apr 02, 2015 | 82.75 | 85.00 | 85.00 | 85.00 | 5,005,400 | +2.20(+2.66%) |
Apr 01, 2015 | 83.81 | 84.37 | 82.17 | 82.80 | 7,501,692 | -1.64(-1.94%) |
Mar 31, 2015 | 85.16 | 85.46 | 84.19 | 84.44 | 3,954,347 | -0.86(-1.01%) |
Mar 30, 2015 | 85.68 | 86.12 | 85.24 | 85.30 | 2,695,529 | +0.19(+0.22%) |
Mar 27, 2015 | 84.70 | 85.55 | 84.66 | 85.11 | 2,768,815 | +0.38(+0.45%) |
Mar 26, 2015 | 84.62 | 85.16 | 84.14 | 84.73 | 2,825,949 | -0.44(-0.52%) |
Mar 25, 2015 | 86.24 | 86.31 | 85.06 | 85.17 | 3,367,974 | -1.17(-1.36%) |
Mar 24, 2015 | 86.76 | 87.00 | 86.09 | 86.34 | 4,036,369 | -0.74(-0.85%) |
Mar 23, 2015 | 87.75 | 88.25 | 87.07 | 87.08 | 4,543,406 | -0.81(-0.92%) |
Mar 20, 2015 | 87.61 | 87.91 | 87.16 | 87.89 | 6,229,817 | +1.06(+1.22%) |
Mar 19, 2015 | 86.79 | 87.00 | 86.43 | 86.83 | 4,006,995 | -0.37(-0.42%) |
Mar 18, 2015 | 85.86 | 87.52 | 85.19 | 87.20 | 4,791,724 | +1.44(+1.68%) |
Mar 17, 2015 | 84.73 | 86.09 | 84.16 | 85.76 | 4,399,091 | +0.31(+0.36%) |
Mar 16, 2015 | 84.55 | 85.49 | 84.16 | 85.45 | 3,854,736 | +1.36(+1.62%) |
Mar 13, 2015 | 84.43 | 84.51 | 83.44 | 84.09 | 3,162,514 | -0.48(-0.57%) |
Mar 12, 2015 | 83.47 | 84.70 | 83.47 | 84.57 | 2,729,191 | +1.63(+1.97%) |
Mar 11, 2015 | 83.24 | 83.56 | 82.84 | 82.94 | 3,569,551 | -0.44(-0.53%) |
Mar 10, 2015 | 84.53 | 84.71 | 83.33 | 83.38 | 4,423,042 | -1.82(-2.14%) |
Mar 09, 2015 | 84.00 | 85.57 | 83.95 | 85.20 | 5,816,435 | +1.08(+1.28%) |
Mar 06, 2015 | 83.21 | 84.33 | 82.95 | 84.12 | 5,034,048 | +0.86(+1.03%) |
Mar 05, 2015 | 83.60 | 83.79 | 83.20 | 83.26 | 3,434,724 | +0.18(+0.22%) |
Mar 04, 2015 | 82.86 | 83.80 | 82.34 | 83.08 | 4,475,302 | -0.08(-0.10%) |
Mar 03, 2015 | 82.31 | 83.31 | 82.17 | 83.16 | 2,938,770 | +0.39(+0.47%) |
Mar 02, 2015 | 81.65 | 83.02 | 81.63 | 82.77 | 3,001,751 | +0.91(+1.11%) |
Feb 27, 2015 | 82.85 | 82.95 | 81.42 | 81.86 | 5,298,142 | -0.56(-0.68%) |
Feb 26, 2015 | 82.43 | 83.55 | 82.06 | 82.42 | 4,519,254 | -0.07(-0.08%) |
Feb 25, 2015 | 83.43 | 83.86 | 82.45 | 82.49 | 5,776,067 | -1.13(-1.35%) |
Feb 24, 2015 | 83.60 | 84.46 | 83.55 | 83.62 | 3,196,849 | -0.15(-0.18%) |
Feb 23, 2015 | 84.47 | 84.74 | 83.52 | 83.77 | 2,992,763 | -0.76(-0.90%) |
Feb 20, 2015 | 83.84 | 84.60 | 83.43 | 84.53 | 2,421,194 | +0.61(+0.73%) |
Feb 19, 2015 | 83.51 | 84.09 | 83.26 | 83.92 | 2,392,809 | +0.34(+0.41%) |
Feb 18, 2015 | 83.65 | 84.00 | 82.80 | 83.58 | 4,037,666 | -0.50(-0.59%) |
Feb 17, 2015 | 83.27 | 84.33 | 83.16 | 84.08 | 3,938,779 | +0.21(+0.25%) |
Feb 13, 2015 | 83.00 | 83.87 | 83.87 | 83.87 | 3,443,400 | +0.56(+0.67%) |
Feb 12, 2015 | 81.91 | 83.33 | 80.90 | 83.31 | 5,830,110 | +2.30(+2.84%) |
Feb 11, 2015 | 81.26 | 82.12 | 79.70 | 81.01 | 8,320,217 | +0.20(+0.25%) |
Feb 10, 2015 | 80.76 | 81.41 | 80.26 | 80.81 | 6,313,220 | +0.27(+0.34%) |
Feb 09, 2015 | 80.05 | 81.18 | 79.91 | 80.54 | 4,771,887 | +0.16(+0.20%) |
Feb 06, 2015 | 80.20 | 81.06 | 79.99 | 80.38 | 5,049,502 | +0.40(+0.50%) |
Feb 05, 2015 | 79.92 | 80.07 | 78.55 | 79.98 | 5,346,685 | -0.16(-0.20%) |
Feb 04, 2015 | 80.33 | 81.14 | 79.66 | 80.14 | 6,374,070 | -0.19(-0.24%) |
Feb 03, 2015 | 78.90 | 80.42 | 78.89 | 80.33 | 4,741,728 | +1.74(+2.21%) |