Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 81.42 | 82.66 | 81.29 | 81.40 | 470,743 | -0.03(-0.04%) |
Apr 29, 2015 | 83.29 | 83.44 | 81.25 | 81.43 | 302,059 | -2.04(-2.45%) |
Apr 28, 2015 | 83.47 | 84.00 | 82.68 | 83.48 | 301,221 | -0.08(-0.10%) |
Apr 27, 2015 | 85.35 | 86.01 | 83.35 | 83.56 | 258,366 | -1.81(-2.12%) |
Apr 24, 2015 | 86.72 | 86.73 | 84.88 | 85.37 | 266,556 | -1.05(-1.22%) |
Apr 23, 2015 | 86.03 | 86.84 | 85.61 | 86.42 | 191,739 | +0.51(+0.59%) |
Apr 22, 2015 | 86.23 | 86.45 | 85.36 | 85.91 | 177,522 | +0.15(+0.17%) |
Apr 21, 2015 | 85.73 | 86.18 | 85.31 | 85.76 | 197,279 | +0.27(+0.32%) |
Apr 20, 2015 | 84.89 | 85.68 | 84.52 | 85.49 | 299,243 | +0.92(+1.09%) |
Apr 17, 2015 | 85.06 | 85.54 | 84.28 | 84.58 | 266,276 | -1.04(-1.22%) |
Apr 16, 2015 | 86.01 | 86.30 | 85.24 | 85.62 | 185,695 | -0.62(-0.71%) |
Apr 15, 2015 | 86.23 | 86.70 | 85.23 | 86.23 | 303,682 | +0.38(+0.44%) |
Apr 14, 2015 | 85.99 | 86.54 | 85.12 | 85.86 | 348,536 | -0.31(-0.36%) |
Apr 13, 2015 | 87.30 | 87.30 | 86.15 | 86.17 | 240,563 | -0.89(-1.02%) |
Apr 10, 2015 | 88.01 | 88.01 | 86.81 | 87.05 | 180,066 | -0.46(-0.52%) |
Apr 09, 2015 | 88.35 | 88.85 | 86.41 | 87.51 | 340,139 | -0.83(-0.94%) |
Apr 08, 2015 | 86.87 | 88.40 | 86.46 | 88.34 | 329,873 | +1.65(+1.90%) |
Apr 07, 2015 | 86.12 | 86.82 | 85.60 | 86.69 | 289,509 | +0.92(+1.07%) |
Apr 06, 2015 | 85.26 | 86.62 | 85.06 | 85.77 | 243,157 | +0.16(+0.18%) |
Apr 02, 2015 | 84.58 | 85.62 | 85.62 | 85.62 | 380,142 | +1.58(+1.87%) |
Apr 01, 2015 | 85.02 | 85.25 | 83.39 | 84.04 | 436,945 | -0.81(-0.96%) |
Mar 31, 2015 | 82.47 | 85.42 | 82.20 | 84.85 | 521,752 | +2.44(+2.96%) |
Mar 30, 2015 | 82.19 | 82.82 | 81.66 | 82.42 | 333,360 | +0.53(+0.64%) |
Mar 27, 2015 | 80.96 | 83.30 | 80.96 | 81.89 | 424,143 | +1.22(+1.51%) |
Mar 26, 2015 | 81.21 | 81.21 | 80.00 | 80.68 | 339,465 | -0.52(-0.64%) |
Mar 25, 2015 | 81.78 | 82.39 | 80.83 | 81.20 | 297,840 | -0.60(-0.73%) |
Mar 24, 2015 | 81.02 | 82.49 | 80.93 | 81.79 | 273,854 | +0.61(+0.75%) |
Mar 23, 2015 | 80.54 | 81.74 | 80.00 | 81.18 | 343,308 | +0.51(+0.63%) |
Mar 20, 2015 | 81.23 | 81.95 | 80.33 | 80.68 | 478,679 | -0.04(-0.05%) |
Mar 19, 2015 | 81.36 | 81.90 | 80.39 | 80.72 | 369,733 | -0.64(-0.79%) |
Mar 18, 2015 | 81.69 | 82.02 | 80.28 | 81.36 | 495,257 | -0.60(-0.73%) |
Mar 17, 2015 | 81.89 | 82.75 | 81.18 | 81.96 | 545,446 | +0.02(+0.02%) |
Mar 16, 2015 | 79.44 | 82.09 | 79.41 | 81.94 | 729,990 | +2.98(+3.77%) |
Mar 13, 2015 | 76.53 | 79.04 | 76.44 | 78.96 | 653,268 | +2.92(+3.84%) |
Mar 12, 2015 | 73.34 | 77.04 | 72.16 | 76.04 | 1,252,176 | +6.73(+9.72%) |
Mar 11, 2015 | 69.93 | 70.29 | 68.94 | 69.31 | 350,294 | -0.65(-0.93%) |
Mar 10, 2015 | 70.20 | 70.36 | 69.58 | 69.96 | 160,072 | -0.80(-1.13%) |
Mar 09, 2015 | 70.00 | 71.02 | 70.00 | 70.76 | 120,663 | +0.69(+0.99%) |
Mar 06, 2015 | 70.62 | 70.81 | 69.93 | 70.07 | 147,225 | -1.08(-1.51%) |
Mar 05, 2015 | 70.99 | 71.40 | 70.41 | 71.14 | 124,573 | +0.19(+0.26%) |
Mar 04, 2015 | 70.57 | 70.91 | 70.41 | 70.96 | 112,496 | +0.05(+0.07%) |
Mar 03, 2015 | 71.71 | 71.71 | 70.61 | 70.91 | 237,931 | -1.09(-1.52%) |
Mar 02, 2015 | 71.50 | 72.78 | 71.44 | 72.00 | 175,906 | +0.41(+0.57%) |
Feb 27, 2015 | 71.03 | 71.72 | 70.80 | 71.59 | 238,686 | +0.46(+0.64%) |
Feb 26, 2015 | 69.82 | 71.62 | 69.69 | 71.14 | 297,201 | +1.13(+1.61%) |
Feb 25, 2015 | 70.39 | 70.57 | 69.78 | 70.01 | 117,777 | -0.36(-0.51%) |
Feb 24, 2015 | 69.92 | 70.41 | 69.63 | 70.37 | 139,023 | +0.50(+0.71%) |
Feb 23, 2015 | 69.86 | 70.36 | 69.50 | 69.87 | 122,120 | -0.16(-0.23%) |
Feb 20, 2015 | 69.59 | 70.17 | 69.33 | 70.04 | 283,685 | +0.15(+0.21%) |
Feb 19, 2015 | 70.16 | 71.18 | 69.71 | 69.89 | 257,402 | -0.44(-0.63%) |
Feb 18, 2015 | 69.55 | 70.66 | 69.33 | 70.33 | 244,461 | +0.69(+1.00%) |
Feb 17, 2015 | 70.12 | 70.35 | 69.43 | 69.64 | 234,138 | -0.36(-0.51%) |
Feb 13, 2015 | 70.60 | 70.00 | 70.00 | 70.00 | 216,356 | -0.67(-0.95%) |
Feb 12, 2015 | 70.71 | 71.03 | 70.32 | 70.66 | 165,773 | +0.33(+0.48%) |
Feb 11, 2015 | 70.00 | 70.89 | 69.78 | 70.33 | 215,719 | +0.24(+0.34%) |
Feb 10, 2015 | 69.45 | 70.45 | 69.11 | 70.09 | 399,011 | +1.12(+1.62%) |
Feb 09, 2015 | 70.70 | 71.01 | 68.94 | 68.98 | 296,781 | -2.05(-2.88%) |
Feb 06, 2015 | 70.75 | 71.88 | 70.42 | 71.02 | 385,689 | +0.48(+0.68%) |
Feb 05, 2015 | 71.72 | 72.00 | 69.73 | 70.54 | 384,084 | -0.86(-1.21%) |
Feb 04, 2015 | 71.32 | 72.32 | 70.96 | 71.41 | 464,156 | -0.22(-0.31%) |
Feb 03, 2015 | 71.94 | 71.94 | 71.41 | 71.63 | 272,953 | +0.11(+0.15%) |