Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 89.03 | 89.93 | 87.67 | 88.10 | 754,922 | -1.02(-1.14%) |
Apr 29, 2015 | 89.58 | 90.15 | 88.47 | 89.12 | 1,075,882 | -0.56(-0.62%) |
Apr 28, 2015 | 88.90 | 90.36 | 88.47 | 89.68 | 1,322,159 | +0.69(+0.78%) |
Apr 27, 2015 | 88.43 | 90.04 | 88.28 | 88.99 | 1,614,119 | +0.76(+0.86%) |
Apr 24, 2015 | 89.49 | 89.49 | 87.68 | 88.23 | 1,936,242 | -0.86(-0.97%) |
Apr 23, 2015 | 90.43 | 90.89 | 89.00 | 89.09 | 2,249,731 | -1.88(-2.07%) |
Apr 22, 2015 | 86.99 | 92.20 | 86.99 | 90.97 | 7,366,053 | +5.57(+6.52%) |
Apr 21, 2015 | 84.78 | 85.64 | 84.32 | 85.40 | 2,652,022 | +1.13(+1.34%) |
Apr 20, 2015 | 85.24 | 85.62 | 83.66 | 84.27 | 1,790,663 | -0.80(-0.94%) |
Apr 17, 2015 | 84.09 | 85.21 | 83.85 | 85.07 | 1,509,553 | +0.43(+0.51%) |
Apr 16, 2015 | 85.55 | 86.19 | 84.49 | 84.64 | 1,256,838 | -0.42(-0.49%) |
Apr 15, 2015 | 84.21 | 85.47 | 83.90 | 85.06 | 1,031,261 | +1.02(+1.21%) |
Apr 14, 2015 | 83.13 | 84.33 | 82.98 | 84.04 | 1,286,634 | +0.94(+1.13%) |
Apr 13, 2015 | 83.10 | 84.00 | 82.99 | 83.10 | 1,123,175 | -0.28(-0.34%) |
Apr 10, 2015 | 81.74 | 83.57 | 81.10 | 83.38 | 1,660,590 | +1.38(+1.68%) |
Apr 09, 2015 | 82.28 | 82.71 | 81.62 | 82.00 | 1,803,590 | -0.58(-0.70%) |
Apr 08, 2015 | 84.19 | 84.42 | 82.46 | 82.58 | 1,910,874 | -0.90(-1.08%) |
Apr 07, 2015 | 83.40 | 84.89 | 83.40 | 83.48 | 1,062,145 | +0.08(+0.10%) |
Apr 06, 2015 | 82.25 | 84.35 | 81.98 | 83.40 | 1,880,142 | +3.04(+3.78%) |
Apr 02, 2015 | 82.31 | 80.36 | 80.36 | 80.36 | 2,196,300 | -1.74(-2.12%) |
Apr 01, 2015 | 81.90 | 82.73 | 81.64 | 82.10 | 1,559,256 | +0.09(+0.11%) |
Mar 31, 2015 | 83.05 | 83.05 | 81.97 | 82.01 | 585,072 | -0.97(-1.17%) |
Mar 30, 2015 | 82.52 | 83.32 | 82.32 | 82.98 | 810,632 | +0.92(+1.12%) |
Mar 27, 2015 | 81.87 | 82.86 | 81.51 | 82.06 | 805,369 | -0.22(-0.27%) |
Mar 26, 2015 | 81.69 | 82.90 | 81.67 | 82.28 | 1,262,882 | +0.25(+0.30%) |
Mar 25, 2015 | 84.30 | 84.52 | 81.82 | 82.03 | 1,254,196 | -2.25(-2.67%) |
Mar 24, 2015 | 83.51 | 85.51 | 83.51 | 84.28 | 1,625,230 | +1.01(+1.21%) |
Mar 23, 2015 | 82.63 | 84.28 | 82.58 | 83.27 | 1,331,532 | +0.45(+0.54%) |
Mar 20, 2015 | 82.47 | 83.60 | 82.31 | 82.82 | 1,326,795 | +1.05(+1.28%) |
Mar 19, 2015 | 82.93 | 83.68 | 81.76 | 81.77 | 1,091,723 | -1.22(-1.47%) |
Mar 18, 2015 | 81.70 | 83.39 | 81.11 | 82.99 | 1,534,942 | +1.04(+1.27%) |
Mar 17, 2015 | 81.38 | 82.36 | 81.03 | 81.95 | 1,350,366 | +0.39(+0.48%) |
Mar 16, 2015 | 81.15 | 81.88 | 80.34 | 81.56 | 1,397,084 | +0.41(+0.51%) |
Mar 13, 2015 | 81.04 | 81.90 | 80.38 | 81.15 | 898,812 | -0.15(-0.18%) |
Mar 12, 2015 | 80.74 | 81.70 | 80.70 | 81.30 | 1,038,125 | +0.29(+0.36%) |
Mar 11, 2015 | 83.04 | 83.38 | 80.75 | 81.01 | 1,817,505 | -2.08(-2.50%) |
Mar 10, 2015 | 84.63 | 85.23 | 82.83 | 83.09 | 1,743,123 | -1.69(-1.99%) |
Mar 09, 2015 | 85.92 | 86.29 | 84.68 | 84.78 | 1,259,597 | -0.41(-0.48%) |
Mar 06, 2015 | 86.42 | 86.79 | 84.30 | 85.19 | 1,734,253 | -1.40(-1.62%) |
Mar 05, 2015 | 86.03 | 86.87 | 85.37 | 86.59 | 1,522,633 | +0.51(+0.59%) |
Mar 04, 2015 | 85.85 | 85.97 | 85.00 | 86.08 | 1,596,249 | +0.11(+0.13%) |
Mar 03, 2015 | 86.17 | 86.60 | 85.13 | 85.97 | 1,136,111 | -0.62(-0.72%) |
Mar 02, 2015 | 84.42 | 86.90 | 84.28 | 86.59 | 1,810,631 | +1.52(+1.79%) |
Feb 27, 2015 | 84.11 | 85.34 | 83.98 | 85.07 | 1,545,474 | +1.09(+1.30%) |
Feb 26, 2015 | 85.32 | 85.62 | 83.48 | 83.98 | 1,170,487 | -0.52(-0.62%) |
Feb 25, 2015 | 83.39 | 85.59 | 83.17 | 84.50 | 1,471,787 | +1.10(+1.32%) |
Feb 24, 2015 | 82.74 | 83.47 | 81.69 | 83.40 | 1,743,969 | +0.10(+0.12%) |
Feb 23, 2015 | 84.72 | 85.00 | 82.88 | 83.30 | 1,432,955 | -1.86(-2.18%) |
Feb 20, 2015 | 84.58 | 85.35 | 84.52 | 85.16 | 777,191 | +0.48(+0.57%) |
Feb 19, 2015 | 84.63 | 85.13 | 84.24 | 84.68 | 802,830 | -0.06(-0.07%) |
Feb 18, 2015 | 84.12 | 85.21 | 84.03 | 84.74 | 1,178,781 | +0.80(+0.95%) |
Feb 17, 2015 | 84.22 | 84.50 | 83.50 | 83.94 | 1,138,265 | -0.74(-0.87%) |
Feb 13, 2015 | 83.86 | 84.68 | 84.68 | 84.68 | 1,386,200 | +1.06(+1.27%) |
Feb 12, 2015 | 81.99 | 83.89 | 81.53 | 83.62 | 2,036,697 | +1.97(+2.41%) |
Feb 11, 2015 | 79.25 | 82.30 | 79.22 | 81.65 | 3,960,764 | +2.88(+3.66%) |
Feb 10, 2015 | 79.36 | 79.41 | 78.11 | 78.77 | 2,607,785 | +1.26(+1.63%) |
Feb 09, 2015 | 78.25 | 78.91 | 77.43 | 77.51 | 2,018,017 | -1.07(-1.36%) |
Feb 06, 2015 | 79.60 | 80.27 | 78.40 | 78.58 | 2,073,827 | -0.86(-1.08%) |
Feb 05, 2015 | 81.22 | 81.23 | 79.44 | 79.44 | 2,225,396 | -1.29(-1.60%) |
Feb 04, 2015 | 79.78 | 81.38 | 79.55 | 80.73 | 1,861,923 | +0.70(+0.87%) |
Feb 03, 2015 | 79.34 | 80.46 | 79.31 | 80.03 | 2,145,871 | +0.81(+1.02%) |