Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 84.09 | 84.44 | 82.45 | 82.87 | 2,141,133 | -1.87(-2.21%) |
Apr 29, 2015 | 85.30 | 85.30 | 83.71 | 84.73 | 1,402,514 | -0.70(-0.82%) |
Apr 28, 2015 | 85.00 | 85.71 | 84.04 | 85.43 | 1,802,287 | +0.42(+0.50%) |
Apr 27, 2015 | 87.54 | 87.54 | 84.90 | 85.01 | 2,049,370 | -2.04(-2.34%) |
Apr 24, 2015 | 86.93 | 87.29 | 86.67 | 87.05 | 1,429,846 | -0.25(-0.29%) |
Apr 23, 2015 | 86.65 | 87.52 | 86.42 | 87.30 | 1,803,530 | +0.66(+0.76%) |
Apr 22, 2015 | 85.34 | 87.41 | 85.34 | 86.65 | 2,742,355 | +1.56(+1.84%) |
Apr 21, 2015 | 84.45 | 85.17 | 84.20 | 85.08 | 2,181,160 | +1.22(+1.46%) |
Apr 20, 2015 | 83.55 | 84.03 | 83.31 | 83.86 | 1,497,510 | +0.76(+0.92%) |
Apr 17, 2015 | 82.24 | 83.36 | 81.90 | 83.10 | 2,273,437 | +0.29(+0.35%) |
Apr 16, 2015 | 82.78 | 83.00 | 82.45 | 82.81 | 976,261 | -0.10(-0.12%) |
Apr 15, 2015 | 83.17 | 83.52 | 82.74 | 82.91 | 837,223 | -0.22(-0.27%) |
Apr 14, 2015 | 83.46 | 83.80 | 82.56 | 83.13 | 1,645,340 | -0.50(-0.60%) |
Apr 13, 2015 | 83.87 | 84.42 | 83.50 | 83.64 | 1,485,905 | -0.57(-0.68%) |
Apr 10, 2015 | 83.48 | 84.50 | 83.48 | 84.21 | 1,227,461 | +0.60(+0.72%) |
Apr 09, 2015 | 82.46 | 83.65 | 82.30 | 83.61 | 1,536,292 | +0.94(+1.14%) |
Apr 08, 2015 | 82.36 | 82.95 | 82.12 | 82.67 | 1,217,073 | +0.49(+0.59%) |
Apr 07, 2015 | 82.60 | 83.00 | 82.16 | 82.18 | 1,156,401 | -0.25(-0.31%) |
Apr 06, 2015 | 81.26 | 82.81 | 81.18 | 82.43 | 1,283,009 | +0.58(+0.70%) |
Apr 02, 2015 | 81.05 | 81.86 | 81.86 | 81.86 | 1,160,219 | -0.05(-0.07%) |
Apr 01, 2015 | 83.06 | 83.17 | 81.42 | 81.91 | 2,233,118 | -0.96(-1.16%) |
Mar 31, 2015 | 83.43 | 84.07 | 82.87 | 82.87 | 1,335,253 | -1.17(-1.39%) |
Mar 30, 2015 | 83.66 | 84.32 | 83.40 | 84.04 | 1,131,602 | +0.89(+1.07%) |
Mar 27, 2015 | 81.98 | 83.31 | 81.98 | 83.15 | 1,368,814 | +1.24(+1.51%) |
Mar 26, 2015 | 82.25 | 82.54 | 81.70 | 81.92 | 1,172,891 | -0.68(-0.82%) |
Mar 25, 2015 | 83.70 | 84.34 | 82.53 | 82.60 | 1,329,850 | -1.01(-1.21%) |
Mar 24, 2015 | 83.74 | 84.42 | 83.56 | 83.61 | 1,073,897 | -0.26(-0.31%) |
Mar 23, 2015 | 83.67 | 84.29 | 83.37 | 83.87 | 1,026,627 | +0.05(+0.06%) |
Mar 20, 2015 | 84.16 | 84.49 | 83.63 | 83.81 | 2,348,582 | +0.07(+0.09%) |
Mar 19, 2015 | 83.25 | 83.91 | 83.09 | 83.74 | 1,056,466 | +0.41(+0.49%) |
Mar 18, 2015 | 81.95 | 83.98 | 81.71 | 83.33 | 1,544,401 | +1.09(+1.33%) |
Mar 17, 2015 | 82.42 | 82.73 | 82.06 | 82.24 | 1,157,908 | -0.80(-0.96%) |
Mar 16, 2015 | 82.19 | 83.27 | 82.19 | 83.04 | 1,315,181 | +1.33(+1.63%) |
Mar 13, 2015 | 82.19 | 82.70 | 81.18 | 81.70 | 1,401,644 | -0.59(-0.72%) |
Mar 12, 2015 | 81.04 | 82.37 | 80.96 | 82.29 | 996,658 | +1.33(+1.65%) |
Mar 11, 2015 | 80.87 | 81.41 | 80.65 | 80.96 | 1,237,220 | +0.14(+0.18%) |
Mar 10, 2015 | 80.66 | 81.32 | 80.40 | 80.82 | 1,719,439 | -0.64(-0.79%) |
Mar 09, 2015 | 80.88 | 81.58 | 80.87 | 81.46 | 1,141,700 | +0.85(+1.05%) |
Mar 06, 2015 | 82.79 | 82.79 | 80.38 | 80.61 | 2,379,882 | -2.61(-3.14%) |
Mar 05, 2015 | 82.65 | 83.35 | 82.64 | 83.22 | 1,724,666 | +0.55(+0.67%) |
Mar 04, 2015 | 82.65 | 83.26 | 81.94 | 82.67 | 1,774,120 | -0.06(-0.08%) |
Mar 03, 2015 | 85.66 | 85.77 | 82.55 | 82.73 | 3,344,914 | -3.20(-3.72%) |
Mar 02, 2015 | 84.80 | 86.08 | 84.87 | 85.93 | 1,208,251 | +1.13(+1.33%) |
Feb 27, 2015 | 84.53 | 85.25 | 84.44 | 84.80 | 1,497,281 | +0.31(+0.37%) |
Feb 26, 2015 | 84.67 | 84.90 | 84.15 | 84.49 | 1,115,352 | -0.15(-0.18%) |
Feb 25, 2015 | 84.74 | 84.94 | 84.38 | 84.64 | 1,106,647 | -0.28(-0.33%) |
Feb 24, 2015 | 85.37 | 85.65 | 84.72 | 84.92 | 1,222,181 | -0.64(-0.75%) |
Feb 23, 2015 | 85.25 | 85.74 | 85.07 | 85.56 | 978,660 | +0.31(+0.37%) |
Feb 20, 2015 | 84.09 | 85.32 | 83.90 | 85.25 | 1,246,624 | +0.62(+0.73%) |
Feb 19, 2015 | 85.11 | 85.37 | 84.41 | 84.63 | 937,453 | -0.62(-0.72%) |
Feb 18, 2015 | 85.12 | 85.30 | 84.53 | 85.25 | 1,126,556 | +0.16(+0.19%) |
Feb 17, 2015 | 84.89 | 85.20 | 84.06 | 85.09 | 1,497,832 | +0.50(+0.59%) |
Feb 13, 2015 | 83.46 | 84.58 | 84.58 | 84.58 | 1,312,768 | +1.02(+1.22%) |
Feb 12, 2015 | 83.64 | 83.86 | 83.13 | 83.56 | 1,080,566 | +0.37(+0.44%) |
Feb 11, 2015 | 83.16 | 83.70 | 82.65 | 83.20 | 937,186 | -0.09(-0.11%) |
Feb 10, 2015 | 82.79 | 83.39 | 82.46 | 83.29 | 740,298 | +1.04(+1.26%) |
Feb 09, 2015 | 82.40 | 83.15 | 81.85 | 82.25 | 887,111 | -0.72(-0.87%) |
Feb 06, 2015 | 83.77 | 84.12 | 82.71 | 82.97 | 1,321,062 | -0.86(-1.02%) |
Feb 05, 2015 | 83.31 | 84.06 | 83.15 | 83.83 | 1,407,850 | +1.07(+1.30%) |
Feb 04, 2015 | 83.29 | 83.69 | 82.56 | 82.76 | 1,740,458 | -0.24(-0.29%) |
Feb 03, 2015 | 82.47 | 83.05 | 81.80 | 83.00 | 1,168,522 | +0.88(+1.07%) |