Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 85.42 | 86.50 | 84.86 | 85.38 | 7,892,864 | -0.04(-0.04%) |
Apr 29, 2015 | 86.26 | 88.58 | 85.01 | 85.42 | 9,893,263 | +0.02(+0.02%) |
Apr 28, 2015 | 84.85 | 85.60 | 84.53 | 85.40 | 5,054,092 | +0.45(+0.53%) |
Apr 27, 2015 | 86.07 | 86.38 | 84.89 | 84.95 | 5,127,713 | -0.92(-1.07%) |
Apr 24, 2015 | 85.87 | 86.28 | 85.38 | 85.87 | 3,718,230 | -0.15(-0.18%) |
Apr 23, 2015 | 86.32 | 86.51 | 85.36 | 86.02 | 4,567,587 | -0.30(-0.35%) |
Apr 22, 2015 | 83.75 | 87.49 | 83.75 | 86.32 | 12,923,149 | +3.25(+3.91%) |
Apr 21, 2015 | 82.82 | 83.46 | 82.60 | 83.08 | 3,326,129 | +0.42(+0.50%) |
Apr 20, 2015 | 82.55 | 83.18 | 82.36 | 82.66 | 2,832,610 | +0.38(+0.46%) |
Apr 17, 2015 | 83.28 | 83.59 | 81.96 | 82.28 | 4,598,814 | -1.69(-2.02%) |
Apr 16, 2015 | 84.19 | 84.41 | 83.85 | 83.97 | 3,117,207 | -0.50(-0.59%) |
Apr 15, 2015 | 84.38 | 84.78 | 83.92 | 84.48 | 2,835,022 | +0.12(+0.15%) |
Apr 14, 2015 | 83.30 | 84.68 | 83.30 | 84.35 | 3,649,014 | +0.82(+0.99%) |
Apr 13, 2015 | 83.89 | 84.65 | 83.53 | 83.53 | 3,725,222 | -0.30(-0.36%) |
Apr 10, 2015 | 84.69 | 84.69 | 83.60 | 83.83 | 2,721,279 | -0.46(-0.55%) |
Apr 09, 2015 | 84.33 | 84.90 | 83.43 | 84.30 | 3,678,922 | -0.25(-0.29%) |
Apr 08, 2015 | 83.67 | 84.89 | 83.56 | 84.54 | 3,866,654 | +1.33(+1.59%) |
Apr 07, 2015 | 82.78 | 83.78 | 82.60 | 83.22 | 4,322,532 | +0.70(+0.85%) |
Apr 06, 2015 | 81.58 | 82.82 | 81.46 | 82.52 | 6,196,222 | +0.29(+0.36%) |
Apr 02, 2015 | 82.12 | 82.22 | 82.22 | 82.22 | 4,898,939 | +0.27(+0.33%) |
Apr 01, 2015 | 81.94 | 81.95 | 80.66 | 81.95 | 5,014,286 | +0.33(+0.41%) |
Mar 31, 2015 | 82.51 | 83.39 | 81.62 | 81.62 | 6,335,301 | -1.21(-1.46%) |
Mar 30, 2015 | 82.80 | 83.41 | 82.65 | 82.83 | 3,652,821 | +0.40(+0.48%) |
Mar 27, 2015 | 83.05 | 83.44 | 82.12 | 82.43 | 5,215,413 | -0.64(-0.77%) |
Mar 26, 2015 | 81.92 | 83.42 | 81.80 | 83.07 | 4,383,907 | +0.53(+0.64%) |
Mar 25, 2015 | 84.62 | 84.67 | 82.55 | 82.55 | 4,036,428 | -2.00(-2.37%) |
Mar 24, 2015 | 84.46 | 84.97 | 84.12 | 84.55 | 4,287,212 | +0.15(+0.18%) |
Mar 23, 2015 | 84.97 | 85.64 | 84.39 | 84.40 | 3,593,696 | -0.46(-0.55%) |
Mar 20, 2015 | 84.62 | 85.37 | 84.44 | 84.86 | 4,627,549 | +0.76(+0.90%) |
Mar 19, 2015 | 83.94 | 84.72 | 83.74 | 84.10 | 3,357,903 | +0.13(+0.16%) |
Mar 18, 2015 | 82.88 | 84.33 | 82.40 | 83.97 | 5,753,586 | +0.86(+1.03%) |
Mar 17, 2015 | 83.39 | 83.67 | 82.90 | 83.11 | 3,049,203 | -0.70(-0.83%) |
Mar 16, 2015 | 83.61 | 84.02 | 83.07 | 83.81 | 4,068,549 | +0.91(+1.09%) |
Mar 13, 2015 | 84.32 | 84.32 | 82.53 | 82.90 | 4,879,653 | -1.42(-1.68%) |
Mar 12, 2015 | 82.89 | 84.57 | 82.84 | 84.32 | 7,446,591 | +2.15(+2.62%) |
Mar 11, 2015 | 82.75 | 83.30 | 82.05 | 82.17 | 10,006,014 | -1.77(-2.10%) |
Mar 10, 2015 | 85.20 | 85.40 | 83.93 | 83.93 | 5,343,557 | -2.15(-2.50%) |
Mar 09, 2015 | 85.52 | 86.39 | 85.10 | 86.09 | 4,387,955 | +0.31(+0.36%) |
Mar 06, 2015 | 87.40 | 87.42 | 85.66 | 85.78 | 5,253,323 | -1.91(-2.18%) |
Mar 05, 2015 | 86.92 | 87.82 | 86.40 | 87.68 | 4,923,138 | +1.04(+1.20%) |
Mar 04, 2015 | 85.63 | 86.81 | 85.15 | 86.65 | 5,011,222 | +0.70(+0.81%) |
Mar 03, 2015 | 86.82 | 86.86 | 85.74 | 85.95 | 3,644,859 | -0.99(-1.14%) |
Mar 02, 2015 | 84.61 | 87.07 | 84.56 | 86.94 | 5,893,145 | +1.79(+2.10%) |
Feb 27, 2015 | 85.98 | 86.62 | 85.00 | 85.15 | 4,948,541 | -1.07(-1.24%) |
Feb 26, 2015 | 87.76 | 87.86 | 86.03 | 86.22 | 5,996,596 | -1.33(-1.52%) |
Feb 25, 2015 | 86.97 | 87.64 | 86.34 | 87.55 | 6,502,484 | +1.28(+1.48%) |
Feb 24, 2015 | 85.55 | 86.59 | 85.26 | 86.28 | 5,862,064 | +0.19(+0.22%) |
Feb 23, 2015 | 85.90 | 86.11 | 84.97 | 86.09 | 4,568,568 | +0.31(+0.36%) |
Feb 20, 2015 | 84.10 | 85.92 | 83.97 | 85.78 | 6,643,410 | +1.50(+1.78%) |
Feb 19, 2015 | 82.80 | 84.49 | 82.74 | 84.27 | 5,579,469 | +1.39(+1.68%) |
Feb 18, 2015 | 82.69 | 82.99 | 82.05 | 82.89 | 3,147,781 | +0.20(+0.24%) |
Feb 17, 2015 | 83.07 | 83.30 | 82.42 | 82.69 | 5,380,538 | +0.36(+0.44%) |
Feb 13, 2015 | 82.98 | 82.33 | 82.33 | 82.33 | 5,833,023 | -0.36(-0.43%) |
Feb 12, 2015 | 80.71 | 83.12 | 80.60 | 82.69 | 7,465,212 | +2.89(+3.62%) |
Feb 11, 2015 | 79.58 | 80.10 | 79.30 | 79.80 | 4,287,989 | +0.22(+0.27%) |
Feb 10, 2015 | 80.47 | 80.48 | 79.26 | 79.58 | 4,700,508 | -0.34(-0.43%) |
Feb 09, 2015 | 79.33 | 80.15 | 78.99 | 79.92 | 4,182,001 | +0.41(+0.51%) |
Feb 06, 2015 | 80.89 | 81.03 | 79.32 | 79.51 | 5,864,814 | -1.57(-1.93%) |
Feb 05, 2015 | 79.91 | 81.17 | 79.36 | 81.08 | 5,743,163 | +1.55(+1.95%) |
Feb 04, 2015 | 79.29 | 80.28 | 78.91 | 79.53 | 5,212,038 | +0.35(+0.44%) |
Feb 03, 2015 | 78.68 | 79.25 | 77.89 | 79.18 | 8,986,677 | +0.78(+1.00%) |