Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.25 | 86.62 | 85.66 | 85.84 | 507,852 | -1.01(-1.16%) |
Apr 29, 2015 | 86.45 | 87.18 | 86.02 | 86.85 | 351,138 | +0.16(+0.18%) |
Apr 28, 2015 | 87.08 | 87.63 | 86.26 | 86.69 | 222,473 | -0.22(-0.25%) |
Apr 27, 2015 | 87.69 | 88.04 | 86.70 | 86.91 | 231,788 | -0.55(-0.63%) |
Apr 24, 2015 | 88.44 | 88.69 | 87.35 | 87.46 | 204,520 | -0.61(-0.69%) |
Apr 23, 2015 | 86.69 | 88.61 | 86.61 | 88.07 | 325,121 | +1.05(+1.21%) |
Apr 22, 2015 | 86.73 | 87.07 | 86.36 | 87.02 | 266,128 | +0.34(+0.39%) |
Apr 21, 2015 | 86.91 | 87.30 | 86.39 | 86.68 | 305,437 | +0.17(+0.20%) |
Apr 20, 2015 | 86.98 | 87.05 | 86.45 | 86.51 | 306,999 | +0.18(+0.21%) |
Apr 17, 2015 | 87.34 | 87.96 | 86.24 | 86.33 | 244,889 | -1.45(-1.65%) |
Apr 16, 2015 | 86.95 | 87.93 | 86.71 | 87.78 | 309,787 | +0.38(+0.43%) |
Apr 15, 2015 | 87.23 | 87.94 | 86.89 | 87.40 | 244,984 | +0.45(+0.52%) |
Apr 14, 2015 | 87.34 | 87.59 | 86.42 | 86.95 | 330,041 | -0.58(-0.66%) |
Apr 13, 2015 | 88.30 | 88.87 | 87.47 | 87.53 | 231,586 | -1.03(-1.16%) |
Apr 10, 2015 | 88.00 | 88.99 | 87.88 | 88.56 | 307,548 | +0.28(+0.32%) |
Apr 09, 2015 | 88.38 | 88.81 | 87.80 | 88.28 | 371,412 | -0.38(-0.43%) |
Apr 08, 2015 | 88.84 | 89.50 | 88.52 | 88.66 | 419,707 | -0.22(-0.24%) |
Apr 07, 2015 | 88.84 | 89.64 | 88.80 | 88.88 | 432,338 | -0.42(-0.48%) |
Apr 06, 2015 | 86.59 | 89.33 | 86.28 | 89.30 | 608,715 | +2.31(+2.66%) |
Apr 02, 2015 | 88.14 | 86.99 | 86.99 | 86.99 | 571,600 | -1.14(-1.29%) |
Apr 01, 2015 | 87.88 | 88.15 | 87.29 | 88.13 | 459,922 | -0.06(-0.07%) |
Mar 31, 2015 | 87.81 | 88.96 | 87.39 | 88.19 | 456,379 | +0.07(+0.08%) |
Mar 30, 2015 | 87.46 | 88.37 | 86.67 | 88.12 | 221,767 | +1.33(+1.53%) |
Mar 27, 2015 | 86.93 | 87.01 | 86.03 | 86.79 | 296,756 | +0.06(+0.07%) |
Mar 26, 2015 | 85.92 | 87.07 | 85.32 | 86.73 | 295,388 | +0.31(+0.36%) |
Mar 25, 2015 | 87.87 | 88.49 | 86.36 | 86.42 | 470,786 | -1.42(-1.62%) |
Mar 24, 2015 | 87.87 | 88.17 | 87.18 | 87.84 | 252,435 | +0.06(+0.07%) |
Mar 23, 2015 | 88.07 | 88.31 | 87.54 | 87.78 | 560,521 | -0.79(-0.89%) |
Mar 20, 2015 | 88.28 | 88.72 | 87.72 | 88.57 | 639,715 | +0.72(+0.82%) |
Mar 19, 2015 | 87.71 | 88.04 | 87.11 | 87.85 | 289,439 | +0.14(+0.16%) |
Mar 18, 2015 | 86.52 | 88.25 | 86.22 | 87.71 | 285,807 | +0.87(+1.00%) |
Mar 17, 2015 | 86.42 | 87.08 | 86.02 | 86.84 | 339,297 | +0.40(+0.46%) |
Mar 16, 2015 | 85.32 | 86.48 | 85.30 | 86.44 | 367,835 | +1.45(+1.71%) |
Mar 13, 2015 | 84.85 | 85.20 | 84.34 | 84.99 | 350,405 | +0.09(+0.11%) |
Mar 12, 2015 | 85.29 | 85.86 | 84.70 | 84.90 | 423,684 | +0.09(+0.11%) |
Mar 11, 2015 | 84.94 | 85.34 | 84.42 | 84.81 | 526,193 | +0.22(+0.26%) |
Mar 10, 2015 | 85.08 | 85.74 | 84.58 | 84.59 | 409,421 | -1.36(-1.58%) |
Mar 09, 2015 | 85.38 | 86.03 | 85.13 | 85.95 | 536,024 | +0.59(+0.69%) |
Mar 06, 2015 | 86.26 | 86.47 | 85.20 | 85.36 | 323,107 | -1.02(-1.18%) |
Mar 05, 2015 | 86.32 | 86.59 | 85.64 | 86.38 | 439,613 | +0.30(+0.35%) |
Mar 04, 2015 | 85.12 | 86.57 | 86.22 | 86.08 | 319,377 | -0.14(-0.17%) |
Mar 03, 2015 | 86.04 | 86.81 | 85.88 | 86.22 | 309,903 | -0.22(-0.25%) |
Mar 02, 2015 | 85.90 | 86.51 | 85.74 | 86.44 | 486,816 | +0.47(+0.55%) |
Feb 27, 2015 | 85.35 | 86.57 | 85.03 | 85.97 | 485,328 | +0.38(+0.44%) |
Feb 26, 2015 | 87.00 | 88.24 | 84.44 | 85.59 | 441,456 | -0.73(-0.85%) |
Feb 25, 2015 | 85.82 | 86.48 | 85.32 | 86.32 | 446,973 | +0.70(+0.82%) |
Feb 24, 2015 | 85.94 | 86.47 | 85.54 | 85.62 | 325,594 | -0.57(-0.67%) |
Feb 23, 2015 | 87.10 | 87.10 | 85.98 | 86.19 | 342,454 | -1.06(-1.21%) |
Feb 20, 2015 | 86.59 | 87.28 | 85.71 | 87.25 | 240,584 | +0.62(+0.72%) |
Feb 19, 2015 | 85.73 | 86.79 | 85.49 | 86.63 | 170,551 | +0.72(+0.84%) |
Feb 18, 2015 | 86.15 | 86.64 | 85.67 | 85.91 | 274,699 | -0.63(-0.73%) |
Feb 17, 2015 | 85.84 | 86.73 | 85.41 | 86.54 | 293,809 | +0.28(+0.32%) |
Feb 13, 2015 | 86.00 | 86.26 | 86.26 | 86.26 | 376,400 | +0.36(+0.42%) |
Feb 12, 2015 | 85.34 | 86.30 | 85.25 | 85.90 | 263,271 | +0.66(+0.77%) |
Feb 11, 2015 | 85.27 | 85.98 | 84.89 | 85.24 | 174,546 | -0.40(-0.47%) |
Feb 10, 2015 | 84.53 | 85.65 | 83.42 | 85.64 | 301,585 | +1.85(+2.21%) |
Feb 09, 2015 | 83.92 | 84.38 | 83.25 | 83.79 | 275,591 | -0.24(-0.29%) |
Feb 06, 2015 | 83.73 | 84.50 | 83.43 | 84.03 | 259,754 | +0.29(+0.35%) |
Feb 05, 2015 | 82.77 | 83.77 | 82.32 | 83.74 | 456,710 | +1.21(+1.47%) |
Feb 04, 2015 | 82.75 | 83.45 | 81.76 | 82.53 | 320,964 | -0.75(-0.91%) |
Feb 03, 2015 | 81.71 | 83.29 | 81.50 | 83.28 | 306,081 | +2.02(+2.49%) |