Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 89.07 | 89.61 | 88.10 | 88.54 | 712,526 | -0.44(-0.49%) |
Apr 29, 2015 | 89.17 | 89.44 | 88.72 | 88.98 | 660,754 | -0.27(-0.31%) |
Apr 28, 2015 | 89.54 | 89.89 | 89.00 | 89.25 | 441,851 | -0.32(-0.36%) |
Apr 27, 2015 | 89.98 | 90.54 | 89.51 | 89.57 | 612,462 | -0.39(-0.44%) |
Apr 24, 2015 | 89.99 | 90.41 | 89.61 | 89.97 | 596,591 | +0.08(+0.09%) |
Apr 23, 2015 | 89.60 | 90.70 | 88.80 | 89.88 | 1,255,735 | +3.85(+4.47%) |
Apr 22, 2015 | 86.20 | 86.52 | 85.13 | 86.04 | 775,649 | -0.26(-0.31%) |
Apr 21, 2015 | 85.67 | 86.38 | 85.37 | 86.30 | 523,565 | +1.04(+1.22%) |
Apr 20, 2015 | 85.07 | 85.66 | 84.95 | 85.26 | 361,405 | +1.37(+1.63%) |
Apr 17, 2015 | 84.98 | 85.34 | 83.68 | 83.89 | 293,515 | -1.36(-1.60%) |
Apr 16, 2015 | 85.48 | 85.70 | 84.78 | 85.25 | 278,736 | -0.46(-0.53%) |
Apr 15, 2015 | 85.77 | 86.19 | 85.25 | 85.71 | 311,255 | -0.06(-0.07%) |
Apr 14, 2015 | 85.55 | 85.83 | 84.87 | 85.77 | 403,437 | +0.37(+0.43%) |
Apr 13, 2015 | 85.24 | 85.82 | 85.13 | 85.41 | 412,231 | +0.08(+0.10%) |
Apr 10, 2015 | 84.91 | 85.35 | 84.44 | 85.33 | 413,565 | +0.43(+0.51%) |
Apr 09, 2015 | 84.82 | 85.00 | 84.06 | 84.90 | 342,205 | +0.07(+0.09%) |
Apr 08, 2015 | 84.53 | 85.18 | 84.12 | 84.82 | 607,043 | +0.21(+0.25%) |
Apr 07, 2015 | 85.70 | 85.89 | 84.59 | 84.61 | 502,949 | -1.08(-1.26%) |
Apr 06, 2015 | 84.92 | 86.46 | 84.73 | 85.69 | 690,662 | +0.31(+0.36%) |
Apr 02, 2015 | 84.95 | 85.38 | 85.38 | 85.38 | 437,894 | +0.44(+0.52%) |
Apr 01, 2015 | 85.08 | 85.17 | 84.04 | 84.94 | 516,609 | -0.01(-0.01%) |
Mar 31, 2015 | 84.80 | 85.51 | 84.80 | 84.95 | 610,169 | -0.30(-0.35%) |
Mar 30, 2015 | 84.39 | 85.46 | 84.36 | 85.25 | 600,628 | +1.24(+1.48%) |
Mar 27, 2015 | 83.89 | 84.45 | 83.62 | 84.01 | 738,521 | +0.13(+0.15%) |
Mar 26, 2015 | 83.24 | 84.24 | 82.86 | 83.88 | 525,770 | +0.54(+0.65%) |
Mar 25, 2015 | 84.14 | 84.48 | 83.25 | 83.34 | 877,942 | -0.87(-1.03%) |
Mar 24, 2015 | 84.58 | 84.81 | 84.20 | 84.21 | 437,992 | -0.58(-0.68%) |
Mar 23, 2015 | 85.23 | 85.45 | 84.79 | 84.79 | 402,972 | -0.24(-0.28%) |
Mar 20, 2015 | 84.95 | 85.24 | 84.40 | 85.03 | 771,699 | +0.26(+0.31%) |
Mar 19, 2015 | 84.54 | 85.03 | 84.38 | 84.76 | 520,227 | +0.10(+0.12%) |
Mar 18, 2015 | 83.98 | 84.93 | 83.39 | 84.66 | 728,077 | +0.64(+0.76%) |
Mar 17, 2015 | 84.03 | 84.19 | 83.55 | 84.02 | 559,707 | -0.18(-0.22%) |
Mar 16, 2015 | 84.12 | 84.63 | 84.05 | 84.20 | 687,692 | +0.47(+0.57%) |
Mar 13, 2015 | 84.12 | 84.43 | 83.50 | 83.73 | 560,961 | -0.31(-0.37%) |
Mar 12, 2015 | 83.98 | 84.42 | 83.86 | 84.04 | 818,917 | +0.44(+0.52%) |
Mar 11, 2015 | 84.02 | 84.50 | 83.55 | 83.60 | 627,984 | -0.45(-0.53%) |
Mar 10, 2015 | 84.29 | 84.70 | 84.02 | 84.05 | 654,288 | -0.88(-1.03%) |
Mar 09, 2015 | 85.30 | 85.77 | 84.59 | 84.92 | 836,591 | -0.37(-0.44%) |
Mar 06, 2015 | 85.51 | 86.30 | 85.20 | 85.30 | 476,355 | -0.76(-0.88%) |
Mar 05, 2015 | 85.78 | 86.24 | 85.67 | 86.06 | 589,740 | +0.23(+0.27%) |
Mar 04, 2015 | 86.08 | 86.48 | 85.82 | 85.83 | 462,981 | -0.65(-0.75%) |
Mar 03, 2015 | 86.36 | 86.54 | 85.84 | 86.48 | 658,427 | -0.16(-0.18%) |
Mar 02, 2015 | 85.36 | 86.69 | 85.23 | 86.63 | 794,145 | +1.61(+1.89%) |
Feb 27, 2015 | 85.10 | 85.40 | 84.67 | 85.03 | 845,476 | +0.15(+0.17%) |
Feb 26, 2015 | 84.76 | 85.14 | 84.59 | 84.88 | 815,748 | +0.12(+0.14%) |
Feb 25, 2015 | 84.67 | 84.92 | 84.27 | 84.76 | 744,104 | +0.01(+0.01%) |
Feb 24, 2015 | 84.86 | 85.09 | 84.64 | 84.75 | 803,898 | -0.25(-0.29%) |
Feb 23, 2015 | 85.33 | 85.70 | 84.40 | 85.00 | 777,810 | -0.26(-0.30%) |
Feb 20, 2015 | 84.56 | 85.92 | 84.16 | 85.25 | 1,965,250 | +0.58(+0.69%) |
Feb 19, 2015 | 84.41 | 85.16 | 84.41 | 84.67 | 880,867 | -0.02(-0.02%) |
Feb 18, 2015 | 84.21 | 84.79 | 84.21 | 84.69 | 968,659 | +0.44(+0.52%) |
Feb 17, 2015 | 83.87 | 85.00 | 83.59 | 84.25 | 965,496 | -0.04(-0.04%) |
Feb 13, 2015 | 83.69 | 84.29 | 84.29 | 84.29 | 1,248,264 | -0.16(-0.19%) |
Feb 12, 2015 | 79.52 | 84.58 | 79.42 | 84.45 | 1,395,322 | +6.62(+8.51%) |
Feb 11, 2015 | 77.89 | 78.19 | 77.54 | 77.83 | 1,044,444 | +0.00(+0.00%) |
Feb 10, 2015 | 77.68 | 78.08 | 77.15 | 77.83 | 894,313 | +0.39(+0.51%) |
Feb 09, 2015 | 77.47 | 77.95 | 77.28 | 77.44 | 458,519 | -0.20(-0.26%) |
Feb 06, 2015 | 77.75 | 78.28 | 77.40 | 77.64 | 520,027 | -0.16(-0.21%) |
Feb 05, 2015 | 77.43 | 77.86 | 77.18 | 77.80 | 686,492 | +0.37(+0.48%) |
Feb 04, 2015 | 77.48 | 78.05 | 77.10 | 77.43 | 825,358 | -0.25(-0.32%) |
Feb 03, 2015 | 77.53 | 77.91 | 76.98 | 77.68 | 548,104 | +0.77(+0.99%) |