Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 87.53 | 87.75 | 84.99 | 85.95 | 7,677,474 | -1.58(-1.81%) |
Apr 29, 2015 | 87.56 | 87.99 | 86.52 | 87.53 | 19,611,860 | +6.73(+8.33%) |
Apr 28, 2015 | 81.30 | 81.53 | 80.06 | 80.80 | 3,568,641 | -0.44(-0.54%) |
Apr 27, 2015 | 83.37 | 83.52 | 80.72 | 81.24 | 4,958,103 | -1.89(-2.27%) |
Apr 24, 2015 | 83.93 | 84.06 | 83.05 | 83.13 | 1,380,049 | -0.21(-0.25%) |
Apr 23, 2015 | 83.47 | 84.02 | 83.29 | 83.34 | 2,200,723 | -0.17(-0.20%) |
Apr 22, 2015 | 83.77 | 84.20 | 82.44 | 83.51 | 2,367,029 | -0.22(-0.26%) |
Apr 21, 2015 | 82.83 | 84.30 | 82.29 | 83.73 | 3,454,715 | +1.26(+1.53%) |
Apr 20, 2015 | 82.33 | 82.63 | 81.95 | 82.47 | 2,720,687 | +0.58(+0.71%) |
Apr 17, 2015 | 82.28 | 82.77 | 81.77 | 81.89 | 5,287,099 | -0.58(-0.70%) |
Apr 16, 2015 | 83.00 | 83.22 | 82.25 | 82.47 | 2,155,637 | -0.65(-0.78%) |
Apr 15, 2015 | 83.66 | 84.00 | 83.05 | 83.12 | 2,008,975 | -0.08(-0.10%) |
Apr 14, 2015 | 83.74 | 83.83 | 82.93 | 83.20 | 1,974,822 | -0.42(-0.50%) |
Apr 13, 2015 | 84.10 | 84.31 | 83.53 | 83.62 | 1,504,152 | -0.73(-0.87%) |
Apr 10, 2015 | 84.41 | 85.01 | 84.05 | 84.35 | 1,754,476 | +0.11(+0.13%) |
Apr 09, 2015 | 84.62 | 84.75 | 83.90 | 84.24 | 5,525,867 | -0.45(-0.53%) |
Apr 08, 2015 | 85.10 | 85.88 | 84.41 | 84.69 | 3,279,456 | +0.30(+0.36%) |
Apr 07, 2015 | 85.04 | 85.24 | 84.14 | 84.39 | 4,942,678 | -0.50(-0.59%) |
Apr 06, 2015 | 83.34 | 85.10 | 82.96 | 84.89 | 2,471,360 | +0.80(+0.95%) |
Apr 02, 2015 | 84.04 | 84.09 | 84.09 | 84.09 | 1,210,900 | +0.13(+0.15%) |
Apr 01, 2015 | 83.37 | 83.97 | 82.68 | 83.96 | 1,355,795 | +0.46(+0.55%) |
Mar 31, 2015 | 84.00 | 84.47 | 83.43 | 83.50 | 2,145,777 | -0.83(-0.98%) |
Mar 30, 2015 | 85.76 | 85.83 | 84.31 | 84.33 | 1,696,071 | -0.90(-1.06%) |
Mar 27, 2015 | 84.70 | 85.57 | 84.16 | 85.23 | 4,866,519 | +0.45(+0.53%) |
Mar 26, 2015 | 81.03 | 86.76 | 80.72 | 84.78 | 12,745,324 | +3.14(+3.85%) |
Mar 25, 2015 | 82.23 | 82.67 | 81.63 | 81.64 | 2,901,500 | -1.33(-1.60%) |
Mar 24, 2015 | 84.68 | 84.68 | 82.95 | 82.97 | 3,101,484 | -1.94(-2.28%) |
Mar 23, 2015 | 84.16 | 85.20 | 83.67 | 84.91 | 2,233,599 | +0.52(+0.62%) |
Mar 20, 2015 | 84.07 | 84.56 | 83.47 | 84.39 | 3,903,905 | +0.89(+1.07%) |
Mar 19, 2015 | 82.89 | 83.93 | 82.06 | 83.50 | 5,267,686 | +0.35(+0.42%) |
Mar 18, 2015 | 82.00 | 83.22 | 81.03 | 83.15 | 4,687,182 | +1.15(+1.40%) |
Mar 17, 2015 | 81.47 | 82.29 | 81.00 | 82.00 | 4,523,140 | +0.49(+0.60%) |
Mar 16, 2015 | 81.32 | 81.64 | 80.77 | 81.51 | 4,166,615 | +0.74(+0.92%) |
Mar 13, 2015 | 80.90 | 80.94 | 80.12 | 80.77 | 2,907,861 | -0.43(-0.53%) |
Mar 12, 2015 | 80.68 | 82.06 | 80.64 | 81.20 | 1,955,836 | +0.91(+1.13%) |
Mar 11, 2015 | 79.62 | 80.45 | 79.43 | 80.29 | 3,022,507 | +0.98(+1.24%) |
Mar 10, 2015 | 79.69 | 79.98 | 79.09 | 79.31 | 3,037,963 | -1.32(-1.64%) |
Mar 09, 2015 | 80.62 | 80.90 | 80.33 | 80.63 | 2,769,574 | -0.06(-0.07%) |
Mar 06, 2015 | 80.04 | 80.83 | 79.94 | 80.69 | 3,600,600 | -0.06(-0.07%) |
Mar 05, 2015 | 81.33 | 81.62 | 80.54 | 80.75 | 1,870,946 | -0.19(-0.23%) |
Mar 04, 2015 | 81.74 | 82.33 | 80.71 | 80.94 | 2,138,638 | -1.39(-1.69%) |
Mar 03, 2015 | 82.07 | 83.21 | 81.65 | 82.33 | 3,033,405 | -0.53(-0.64%) |
Mar 02, 2015 | 80.37 | 83.30 | 79.74 | 82.86 | 3,797,450 | +2.53(+3.15%) |
Feb 27, 2015 | 80.00 | 80.59 | 79.87 | 80.33 | 3,088,302 | +0.33(+0.41%) |
Feb 26, 2015 | 80.00 | 80.09 | 79.54 | 80.00 | 2,056,033 | -0.22(-0.27%) |
Feb 25, 2015 | 79.91 | 80.63 | 79.61 | 80.22 | 1,503,188 | +0.41(+0.51%) |
Feb 24, 2015 | 79.49 | 79.97 | 78.83 | 79.81 | 1,343,683 | +0.36(+0.45%) |
Feb 23, 2015 | 80.20 | 80.33 | 79.28 | 79.45 | 1,825,913 | -0.81(-1.01%) |
Feb 20, 2015 | 79.14 | 80.44 | 78.60 | 80.26 | 2,518,274 | +0.80(+1.01%) |
Feb 19, 2015 | 79.96 | 80.30 | 79.36 | 79.46 | 2,096,752 | -0.10(-0.13%) |
Feb 18, 2015 | 80.11 | 80.39 | 78.84 | 79.56 | 3,603,443 | -1.08(-1.34%) |
Feb 17, 2015 | 80.97 | 82.42 | 80.53 | 80.64 | 6,577,404 | +2.09(+2.66%) |
Feb 13, 2015 | 78.11 | 78.55 | 78.55 | 78.55 | 2,205,000 | +0.67(+0.86%) |
Feb 12, 2015 | 76.65 | 77.98 | 76.37 | 77.88 | 2,227,766 | +1.62(+2.12%) |
Feb 11, 2015 | 76.20 | 77.30 | 75.94 | 76.26 | 2,812,487 | +0.33(+0.43%) |
Feb 10, 2015 | 77.20 | 78.15 | 74.76 | 75.93 | 8,734,300 | +4.70(+6.60%) |
Feb 09, 2015 | 71.45 | 71.75 | 70.71 | 71.23 | 4,315,439 | -0.43(-0.60%) |
Feb 06, 2015 | 74.30 | 74.30 | 71.44 | 71.66 | 7,755,852 | -2.94(-3.94%) |
Feb 05, 2015 | 73.89 | 74.72 | 73.62 | 74.60 | 1,432,693 | +0.91(+1.23%) |
Feb 04, 2015 | 73.65 | 74.68 | 73.39 | 73.69 | 1,807,450 | -0.58(-0.78%) |
Feb 03, 2015 | 72.18 | 74.33 | 72.17 | 74.27 | 2,074,526 | +2.29(+3.18%) |