Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 85.73 | 88.69 | 83.76 | 86.26 | 1,389,715 | +0.40(+0.47%) |
Apr 29, 2015 | 87.75 | 90.64 | 85.71 | 85.86 | 1,108,525 | -0.14(-0.16%) |
Apr 28, 2015 | 85.93 | 89.35 | 82.03 | 86.00 | 1,665,432 | +0.43(+0.50%) |
Apr 27, 2015 | 85.06 | 88.91 | 83.86 | 85.57 | 2,186,294 | -2.68(-3.04%) |
Apr 24, 2015 | 90.73 | 91.27 | 88.08 | 88.25 | 678,038 | -2.47(-2.73%) |
Apr 23, 2015 | 88.89 | 90.97 | 88.74 | 90.73 | 945,661 | +2.33(+2.63%) |
Apr 22, 2015 | 89.48 | 91.63 | 88.19 | 88.40 | 939,023 | +0.79(+0.90%) |
Apr 21, 2015 | 85.80 | 88.34 | 85.52 | 87.61 | 634,718 | +2.33(+2.73%) |
Apr 20, 2015 | 84.84 | 85.66 | 79.75 | 85.28 | 1,430,460 | -0.54(-0.63%) |
Apr 17, 2015 | 87.44 | 87.44 | 84.52 | 85.82 | 541,428 | -0.92(-1.06%) |
Apr 16, 2015 | 85.61 | 87.34 | 84.51 | 86.74 | 441,412 | +1.02(+1.19%) |
Apr 15, 2015 | 84.94 | 87.83 | 83.98 | 85.72 | 1,179,602 | +1.46(+1.73%) |
Apr 14, 2015 | 83.21 | 85.70 | 83.10 | 84.26 | 1,028,206 | +0.96(+1.15%) |
Apr 13, 2015 | 82.16 | 84.35 | 81.48 | 83.30 | 607,593 | +1.48(+1.80%) |
Apr 10, 2015 | 80.98 | 82.25 | 80.33 | 81.83 | 379,962 | +0.97(+1.19%) |
Apr 09, 2015 | 81.03 | 82.25 | 78.82 | 80.86 | 461,205 | -0.53(-0.65%) |
Apr 08, 2015 | 78.15 | 83.20 | 78.15 | 81.39 | 724,755 | +3.35(+4.29%) |
Apr 07, 2015 | 77.79 | 81.10 | 77.44 | 78.04 | 556,209 | +0.30(+0.39%) |
Apr 06, 2015 | 76.48 | 79.00 | 75.84 | 77.74 | 612,260 | +1.00(+1.30%) |
Apr 02, 2015 | 77.71 | 76.74 | 76.74 | 76.74 | 482,345 | -1.31(-1.68%) |
Apr 01, 2015 | 78.31 | 78.39 | 75.13 | 78.05 | 988,088 | -0.17(-0.22%) |
Mar 31, 2015 | 79.44 | 80.95 | 77.66 | 78.22 | 726,648 | -2.02(-2.52%) |
Mar 30, 2015 | 75.78 | 80.30 | 75.78 | 80.24 | 1,182,926 | +6.14(+8.29%) |
Mar 27, 2015 | 72.55 | 74.69 | 72.05 | 74.10 | 589,219 | +1.77(+2.44%) |
Mar 26, 2015 | 70.32 | 73.82 | 68.94 | 72.33 | 1,348,937 | +0.82(+1.14%) |
Mar 25, 2015 | 79.32 | 79.32 | 71.31 | 71.52 | 2,262,835 | -6.97(-8.88%) |
Mar 24, 2015 | 77.58 | 80.06 | 76.22 | 78.48 | 1,159,443 | +0.77(+0.99%) |
Mar 23, 2015 | 80.66 | 80.66 | 75.60 | 77.71 | 1,753,190 | -3.09(-3.82%) |
Mar 20, 2015 | 82.53 | 83.01 | 77.81 | 80.80 | 2,082,675 | -1.06(-1.30%) |
Mar 19, 2015 | 78.79 | 83.47 | 78.11 | 81.87 | 1,195,120 | +3.85(+4.93%) |
Mar 18, 2015 | 78.37 | 79.59 | 76.85 | 78.02 | 988,826 | -0.93(-1.17%) |
Mar 17, 2015 | 79.59 | 79.79 | 75.67 | 78.94 | 1,037,940 | -1.07(-1.34%) |
Mar 16, 2015 | 77.85 | 80.45 | 77.06 | 80.01 | 1,082,345 | +2.34(+3.01%) |
Mar 13, 2015 | 77.60 | 78.98 | 76.32 | 77.67 | 1,067,438 | +0.22(+0.28%) |
Mar 12, 2015 | 77.14 | 77.72 | 75.21 | 77.45 | 821,489 | +0.89(+1.16%) |
Mar 11, 2015 | 76.41 | 79.47 | 74.61 | 76.57 | 1,631,703 | +0.71(+0.94%) |
Mar 10, 2015 | 72.85 | 77.53 | 70.66 | 75.85 | 1,733,024 | +1.67(+2.25%) |
Mar 09, 2015 | 74.18 | 74.32 | 71.26 | 74.18 | 769,121 | +0.91(+1.24%) |
Mar 06, 2015 | 72.03 | 74.48 | 70.19 | 73.28 | 1,464,698 | +0.59(+0.81%) |
Mar 05, 2015 | 65.74 | 72.88 | 65.74 | 72.69 | 2,589,550 | +7.89(+12.17%) |
Mar 04, 2015 | 63.54 | 65.68 | 62.63 | 64.80 | 865,759 | +0.73(+1.13%) |
Mar 03, 2015 | 63.14 | 64.42 | 62.34 | 64.07 | 910,909 | +0.99(+1.57%) |
Mar 02, 2015 | 61.53 | 63.27 | 60.82 | 63.08 | 691,279 | +1.35(+2.18%) |
Feb 27, 2015 | 61.96 | 62.82 | 61.16 | 61.74 | 610,358 | -0.58(-0.94%) |
Feb 26, 2015 | 62.10 | 62.50 | 59.73 | 62.32 | 787,657 | -0.05(-0.08%) |
Feb 25, 2015 | 60.47 | 62.50 | 59.93 | 62.37 | 852,565 | +1.62(+2.67%) |
Feb 24, 2015 | 61.53 | 61.77 | 59.61 | 60.75 | 512,569 | -0.60(-0.98%) |
Feb 23, 2015 | 60.98 | 62.50 | 60.45 | 61.35 | 1,128,532 | +0.91(+1.51%) |
Feb 20, 2015 | 59.87 | 60.77 | 59.60 | 60.44 | 662,362 | +0.56(+0.93%) |
Feb 19, 2015 | 59.39 | 61.24 | 59.39 | 59.88 | 643,418 | +0.37(+0.62%) |
Feb 18, 2015 | 58.20 | 59.95 | 57.10 | 59.51 | 437,114 | +1.00(+1.72%) |
Feb 17, 2015 | 58.91 | 59.66 | 57.99 | 58.51 | 648,578 | -0.23(-0.40%) |
Feb 13, 2015 | 57.99 | 58.74 | 58.74 | 58.74 | 598,454 | +0.60(+1.04%) |
Feb 12, 2015 | 57.49 | 58.21 | 56.04 | 58.14 | 822,680 | +1.25(+2.20%) |
Feb 11, 2015 | 57.14 | 60.08 | 56.26 | 56.89 | 1,054,125 | -0.10(-0.17%) |
Feb 10, 2015 | 55.01 | 58.07 | 54.79 | 56.99 | 965,568 | +2.30(+4.20%) |
Feb 09, 2015 | 55.27 | 56.13 | 54.49 | 54.69 | 580,107 | -1.09(-1.96%) |
Feb 06, 2015 | 56.43 | 57.51 | 54.78 | 55.78 | 768,051 | -1.20(-2.10%) |
Feb 05, 2015 | 56.50 | 57.64 | 54.99 | 56.98 | 775,727 | +0.92(+1.64%) |
Feb 04, 2015 | 55.06 | 57.84 | 53.76 | 56.06 | 1,271,834 | -0.62(-1.10%) |
Feb 03, 2015 | 58.49 | 60.10 | 53.82 | 56.68 | 2,383,912 | -2.71(-4.56%) |