Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.32 | 77.26 | 75.54 | 76.70 | 290,976 | +0.15(+0.20%) |
Apr 29, 2015 | 78.91 | 79.32 | 76.54 | 76.55 | 247,313 | -2.62(-3.31%) |
Apr 28, 2015 | 79.18 | 79.85 | 78.39 | 79.17 | 239,423 | -0.07(-0.09%) |
Apr 27, 2015 | 80.19 | 80.37 | 78.29 | 79.24 | 181,692 | -0.64(-0.80%) |
Apr 24, 2015 | 80.14 | 80.32 | 79.70 | 79.89 | 180,143 | -0.02(-0.02%) |
Apr 23, 2015 | 80.44 | 80.80 | 79.31 | 79.90 | 259,247 | -0.60(-0.74%) |
Apr 22, 2015 | 81.66 | 81.68 | 79.79 | 80.50 | 189,071 | -0.90(-1.11%) |
Apr 21, 2015 | 82.24 | 82.30 | 81.31 | 81.40 | 179,534 | -0.30(-0.36%) |
Apr 20, 2015 | 82.32 | 82.60 | 81.59 | 81.70 | 252,158 | +0.40(+0.49%) |
Apr 17, 2015 | 81.67 | 81.93 | 80.58 | 81.30 | 406,438 | -0.88(-1.07%) |
Apr 16, 2015 | 83.08 | 83.71 | 81.97 | 82.18 | 210,467 | -0.67(-0.81%) |
Apr 15, 2015 | 84.64 | 85.08 | 82.70 | 82.85 | 324,764 | -1.18(-1.41%) |
Apr 14, 2015 | 83.72 | 84.80 | 83.11 | 84.03 | 353,404 | +0.49(+0.59%) |
Apr 13, 2015 | 84.04 | 84.80 | 83.30 | 83.54 | 252,696 | -0.19(-0.22%) |
Apr 10, 2015 | 83.21 | 83.75 | 82.44 | 83.72 | 317,206 | +1.06(+1.28%) |
Apr 09, 2015 | 83.24 | 84.35 | 81.79 | 82.66 | 181,403 | -0.39(-0.47%) |
Apr 08, 2015 | 83.41 | 84.04 | 82.87 | 83.05 | 257,662 | -0.05(-0.06%) |
Apr 07, 2015 | 84.45 | 84.45 | 82.92 | 83.10 | 278,704 | -1.12(-1.33%) |
Apr 06, 2015 | 83.24 | 85.44 | 83.24 | 84.22 | 225,415 | +0.40(+0.48%) |
Apr 02, 2015 | 83.58 | 83.81 | 83.81 | 83.81 | 325,003 | +0.23(+0.28%) |
Apr 01, 2015 | 83.54 | 83.69 | 82.03 | 83.58 | 166,578 | -0.31(-0.37%) |
Mar 31, 2015 | 83.86 | 84.15 | 83.51 | 83.89 | 287,202 | -0.16(-0.19%) |
Mar 30, 2015 | 82.85 | 84.61 | 82.41 | 84.05 | 269,902 | +1.32(+1.60%) |
Mar 27, 2015 | 81.02 | 82.82 | 80.63 | 82.73 | 212,104 | +1.54(+1.89%) |
Mar 26, 2015 | 81.24 | 82.03 | 80.35 | 81.19 | 211,041 | -0.03(-0.03%) |
Mar 25, 2015 | 83.33 | 83.35 | 80.96 | 81.22 | 229,726 | -1.67(-2.01%) |
Mar 24, 2015 | 82.40 | 83.13 | 81.81 | 82.88 | 206,453 | +0.35(+0.43%) |
Mar 23, 2015 | 82.93 | 83.48 | 82.11 | 82.53 | 292,853 | -0.30(-0.36%) |
Mar 20, 2015 | 82.33 | 83.06 | 81.89 | 82.83 | 347,888 | +0.99(+1.21%) |
Mar 19, 2015 | 81.56 | 82.19 | 81.10 | 81.84 | 213,115 | +0.31(+0.38%) |
Mar 18, 2015 | 81.65 | 82.35 | 80.17 | 81.53 | 255,342 | -0.48(-0.59%) |
Mar 17, 2015 | 82.06 | 82.32 | 81.10 | 82.02 | 305,810 | +0.03(+0.03%) |
Mar 16, 2015 | 82.52 | 82.75 | 81.40 | 81.99 | 286,670 | +0.06(+0.07%) |
Mar 13, 2015 | 83.42 | 83.42 | 81.51 | 81.93 | 304,236 | -1.17(-1.41%) |
Mar 12, 2015 | 82.05 | 83.28 | 81.65 | 83.11 | 313,925 | +1.78(+2.19%) |
Mar 11, 2015 | 80.92 | 82.86 | 80.11 | 81.33 | 411,619 | -0.19(-0.23%) |
Mar 10, 2015 | 80.54 | 83.31 | 77.28 | 81.51 | 877,066 | -2.96(-3.50%) |
Mar 09, 2015 | 82.05 | 86.19 | 82.04 | 84.48 | 789,188 | +3.03(+3.72%) |
Mar 06, 2015 | 81.25 | 82.23 | 80.89 | 81.45 | 252,631 | -0.66(-0.81%) |
Mar 05, 2015 | 82.12 | 82.95 | 81.52 | 82.11 | 165,236 | +0.23(+0.28%) |
Mar 04, 2015 | 80.99 | 82.09 | 80.26 | 81.88 | 276,009 | +0.51(+0.63%) |
Mar 03, 2015 | 82.27 | 82.50 | 81.49 | 81.37 | 187,374 | -0.98(-1.19%) |
Mar 02, 2015 | 81.83 | 82.71 | 81.61 | 82.34 | 255,640 | +0.64(+0.79%) |
Feb 27, 2015 | 83.41 | 83.70 | 81.19 | 81.70 | 304,335 | -1.62(-1.94%) |
Feb 26, 2015 | 82.75 | 83.43 | 82.54 | 83.32 | 183,631 | +0.38(+0.46%) |
Feb 25, 2015 | 84.91 | 84.91 | 82.65 | 82.94 | 290,113 | -2.10(-2.47%) |
Feb 24, 2015 | 85.23 | 85.80 | 84.67 | 85.04 | 220,537 | -0.45(-0.52%) |
Feb 23, 2015 | 84.91 | 85.98 | 84.48 | 85.49 | 272,314 | +0.62(+0.74%) |
Feb 20, 2015 | 84.28 | 84.89 | 83.24 | 84.87 | 171,346 | +0.74(+0.89%) |
Feb 19, 2015 | 83.96 | 84.30 | 83.19 | 84.12 | 165,152 | -0.34(-0.40%) |
Feb 18, 2015 | 83.81 | 85.29 | 83.48 | 84.46 | 336,755 | +1.10(+1.32%) |
Feb 17, 2015 | 83.11 | 83.43 | 82.27 | 83.36 | 245,301 | +0.56(+0.67%) |
Feb 13, 2015 | 83.81 | 82.80 | 82.80 | 82.80 | 256,157 | -1.02(-1.22%) |
Feb 12, 2015 | 83.91 | 84.26 | 83.48 | 83.82 | 191,335 | +0.40(+0.48%) |
Feb 11, 2015 | 83.50 | 84.04 | 82.87 | 83.42 | 172,186 | -0.15(-0.18%) |
Feb 10, 2015 | 84.29 | 84.33 | 83.45 | 83.57 | 241,313 | -0.08(-0.10%) |
Feb 09, 2015 | 84.77 | 85.10 | 83.53 | 83.66 | 212,972 | -1.44(-1.70%) |
Feb 06, 2015 | 85.24 | 85.83 | 83.99 | 85.10 | 393,081 | -0.14(-0.16%) |
Feb 05, 2015 | 87.18 | 87.79 | 84.84 | 85.24 | 439,470 | -1.83(-2.11%) |
Feb 04, 2015 | 86.73 | 87.84 | 85.94 | 87.07 | 322,113 | +0.19(+0.21%) |
Feb 03, 2015 | 85.97 | 87.53 | 85.24 | 86.89 | 428,744 | +1.22(+1.42%) |