Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 85.12 | 85.18 | 84.25 | 84.53 | 3,083,923 | -0.71(-0.83%) |
Apr 29, 2015 | 85.12 | 85.54 | 84.94 | 85.24 | 1,807,130 | -0.28(-0.32%) |
Apr 28, 2015 | 84.97 | 85.51 | 84.63 | 85.51 | 2,393,373 | +0.54(+0.63%) |
Apr 27, 2015 | 85.61 | 85.67 | 84.90 | 84.98 | 3,474,899 | -0.42(-0.49%) |
Apr 24, 2015 | 85.47 | 85.51 | 85.21 | 85.40 | 1,927,631 | +0.02(+0.03%) |
Apr 23, 2015 | 85.03 | 85.65 | 84.99 | 85.38 | 1,231,657 | +0.17(+0.20%) |
Apr 22, 2015 | 84.95 | 85.25 | 84.51 | 85.21 | 1,473,472 | +0.41(+0.48%) |
Apr 21, 2015 | 85.07 | 85.48 | 84.64 | 84.80 | 1,348,047 | -0.27(-0.32%) |
Apr 20, 2015 | 85.04 | 85.36 | 84.95 | 85.07 | 1,510,263 | +0.53(+0.63%) |
Apr 17, 2015 | 85.01 | 85.01 | 84.16 | 84.54 | 3,316,678 | -0.87(-1.02%) |
Apr 16, 2015 | 85.38 | 85.67 | 85.12 | 85.41 | 2,366,372 | -0.07(-0.09%) |
Apr 15, 2015 | 85.25 | 85.74 | 85.22 | 85.48 | 1,962,579 | +0.46(+0.54%) |
Apr 14, 2015 | 84.72 | 85.10 | 84.48 | 85.03 | 1,899,292 | +0.29(+0.35%) |
Apr 13, 2015 | 84.94 | 85.25 | 84.73 | 84.73 | 2,202,798 | -0.35(-0.41%) |
Apr 10, 2015 | 84.77 | 85.09 | 84.68 | 85.08 | 1,285,444 | +0.53(+0.62%) |
Apr 09, 2015 | 84.16 | 84.66 | 83.88 | 84.56 | 2,324,403 | +0.36(+0.42%) |
Apr 08, 2015 | 84.26 | 84.50 | 83.94 | 84.20 | 1,441,008 | +0.10(+0.12%) |
Apr 07, 2015 | 84.21 | 84.58 | 84.10 | 84.10 | 2,191,544 | -0.27(-0.32%) |
Apr 06, 2015 | 83.44 | 84.60 | 83.39 | 84.37 | 1,456,578 | +0.59(+0.70%) |
Apr 02, 2015 | 83.38 | 83.78 | 83.78 | 83.78 | 1,575,399 | +0.30(+0.36%) |
Apr 01, 2015 | 83.73 | 83.78 | 83.11 | 83.48 | 2,077,343 | -0.31(-0.37%) |
Mar 31, 2015 | 83.82 | 84.30 | 83.69 | 83.79 | 3,702,786 | -0.64(-0.76%) |
Mar 30, 2015 | 83.82 | 84.59 | 83.82 | 84.43 | 1,189,949 | +1.12(+1.35%) |
Mar 27, 2015 | 83.12 | 83.38 | 82.97 | 83.31 | 1,542,690 | +0.15(+0.19%) |
Mar 26, 2015 | 83.14 | 83.54 | 82.73 | 83.16 | 1,762,054 | -0.24(-0.28%) |
Mar 25, 2015 | 84.59 | 84.66 | 83.39 | 83.39 | 1,764,068 | -1.05(-1.25%) |
Mar 24, 2015 | 85.04 | 85.04 | 84.41 | 84.45 | 1,259,490 | -0.64(-0.75%) |
Mar 23, 2015 | 85.16 | 85.55 | 85.07 | 85.08 | 1,431,202 | -0.07(-0.09%) |
Mar 20, 2015 | 84.77 | 85.34 | 84.66 | 85.16 | 1,429,951 | +0.81(+0.96%) |
Mar 19, 2015 | 84.74 | 84.85 | 84.17 | 84.35 | 1,436,234 | -0.64(-0.75%) |
Mar 18, 2015 | 83.56 | 85.29 | 83.51 | 84.99 | 2,504,633 | +1.11(+1.32%) |
Mar 17, 2015 | 83.94 | 84.05 | 83.52 | 83.88 | 2,414,106 | -0.30(-0.36%) |
Mar 16, 2015 | 83.53 | 84.22 | 83.48 | 84.18 | 1,689,922 | +1.06(+1.27%) |
Mar 13, 2015 | 83.43 | 83.43 | 82.53 | 83.12 | 2,081,100 | -0.48(-0.57%) |
Mar 12, 2015 | 82.84 | 83.63 | 82.84 | 83.60 | 2,446,276 | +1.01(+1.22%) |
Mar 11, 2015 | 82.74 | 82.84 | 82.45 | 82.59 | 2,317,924 | +0.06(+0.07%) |
Mar 10, 2015 | 83.26 | 83.26 | 82.52 | 82.53 | 2,916,604 | -1.34(-1.60%) |
Mar 09, 2015 | 83.65 | 84.03 | 83.60 | 83.87 | 1,643,954 | +0.36(+0.43%) |
Mar 06, 2015 | 84.26 | 84.54 | 83.38 | 83.52 | 1,890,009 | -1.22(-1.44%) |
Mar 05, 2015 | 84.72 | 84.82 | 84.49 | 84.74 | 2,286,403 | +0.11(+0.13%) |
Mar 04, 2015 | 84.87 | 84.96 | 84.26 | 84.62 | 1,532,702 | -0.34(-0.40%) |
Mar 03, 2015 | 85.21 | 85.21 | 84.83 | 84.96 | 1,481,629 | -0.40(-0.46%) |
Mar 02, 2015 | 85.14 | 85.36 | 84.89 | 85.36 | 2,180,893 | +0.38(+0.45%) |
Feb 27, 2015 | 85.17 | 85.34 | 84.94 | 84.98 | 2,917,559 | -0.23(-0.27%) |
Feb 26, 2015 | 85.43 | 85.47 | 84.97 | 85.21 | 1,401,925 | -0.33(-0.39%) |
Feb 25, 2015 | 85.59 | 85.75 | 85.38 | 85.54 | 3,457,294 | -0.10(-0.11%) |
Feb 24, 2015 | 85.35 | 85.76 | 85.27 | 85.63 | 1,419,227 | +0.31(+0.36%) |
Feb 23, 2015 | 85.21 | 85.34 | 85.05 | 85.33 | 1,313,822 | -0.15(-0.17%) |
Feb 20, 2015 | 84.88 | 85.48 | 84.43 | 85.47 | 2,187,948 | +0.51(+0.60%) |
Feb 19, 2015 | 84.96 | 85.22 | 84.79 | 84.96 | 1,794,783 | -0.32(-0.38%) |
Feb 18, 2015 | 85.19 | 85.33 | 85.02 | 85.29 | 2,629,454 | -0.13(-0.15%) |
Feb 17, 2015 | 85.11 | 85.45 | 84.92 | 85.42 | 2,464,571 | +0.17(+0.20%) |
Feb 13, 2015 | 85.05 | 85.25 | 85.25 | 85.25 | 1,878,674 | +0.26(+0.30%) |
Feb 12, 2015 | 84.56 | 85.03 | 84.42 | 84.99 | 1,645,443 | +0.90(+1.07%) |
Feb 11, 2015 | 84.12 | 84.30 | 83.65 | 84.09 | 1,845,516 | -0.15(-0.17%) |
Feb 10, 2015 | 83.99 | 84.34 | 83.51 | 84.24 | 1,758,499 | +0.72(+0.86%) |
Feb 09, 2015 | 83.59 | 83.92 | 83.31 | 83.52 | 1,506,971 | -0.36(-0.42%) |
Feb 06, 2015 | 84.35 | 84.63 | 83.67 | 83.87 | 2,066,751 | -0.24(-0.29%) |
Feb 05, 2015 | 83.54 | 84.16 | 83.52 | 84.11 | 1,983,830 | +0.91(+1.09%) |
Feb 04, 2015 | 83.29 | 83.74 | 83.00 | 83.21 | 2,183,498 | -0.35(-0.42%) |
Feb 03, 2015 | 82.67 | 83.60 | 82.63 | 83.56 | 2,292,778 | +1.32(+1.60%) |