Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.53 | 86.65 | 86.02 | 86.18 | 32,777 | -0.52(-0.61%) |
Apr 29, 2015 | 87.02 | 87.02 | 86.61 | 86.70 | 21,463 | -0.43(-0.49%) |
Apr 28, 2015 | 87.22 | 87.55 | 86.91 | 87.13 | 55,561 | -0.15(-0.17%) |
Apr 27, 2015 | 87.73 | 87.79 | 87.27 | 87.28 | 34,529 | -0.30(-0.34%) |
Apr 24, 2015 | 87.94 | 87.94 | 87.55 | 87.57 | 29,835 | -0.25(-0.29%) |
Apr 23, 2015 | 87.67 | 88.15 | 87.67 | 87.83 | 30,395 | -0.30(-0.33%) |
Apr 22, 2015 | 88.02 | 88.17 | 87.63 | 88.12 | 48,099 | +0.16(+0.18%) |
Apr 21, 2015 | 88.08 | 88.25 | 87.83 | 87.97 | 34,233 | +0.01(+0.01%) |
Apr 20, 2015 | 87.76 | 88.20 | 87.76 | 87.96 | 21,666 | +0.49(+0.56%) |
Apr 17, 2015 | 87.60 | 87.60 | 87.09 | 87.47 | 40,485 | -0.65(-0.74%) |
Apr 16, 2015 | 87.84 | 88.36 | 87.78 | 88.11 | 42,927 | +0.48(+0.55%) |
Apr 15, 2015 | 87.94 | 88.18 | 87.62 | 87.63 | 35,705 | +0.04(+0.05%) |
Apr 14, 2015 | 87.34 | 87.76 | 87.12 | 87.59 | 29,209 | +0.13(+0.15%) |
Apr 13, 2015 | 87.89 | 87.89 | 87.44 | 87.46 | 40,507 | -0.48(-0.55%) |
Apr 10, 2015 | 87.80 | 88.12 | 87.70 | 87.94 | 82,610 | +0.10(+0.12%) |
Apr 09, 2015 | 87.47 | 87.89 | 87.30 | 87.84 | 28,808 | +0.21(+0.24%) |
Apr 08, 2015 | 87.07 | 87.69 | 87.07 | 87.62 | 2,808,290 | +0.30(+0.35%) |
Apr 07, 2015 | 87.57 | 87.80 | 87.27 | 87.32 | 39,703 | -0.42(-0.48%) |
Apr 06, 2015 | 86.66 | 88.07 | 86.66 | 87.74 | 16,349 | +0.71(+0.81%) |
Apr 02, 2015 | 86.17 | 87.03 | 87.03 | 87.03 | 48,420 | +0.63(+0.73%) |
Apr 01, 2015 | 86.45 | 86.45 | 85.68 | 86.40 | 123,632 | -0.14(-0.16%) |
Mar 31, 2015 | 86.62 | 87.02 | 86.38 | 86.54 | 53,595 | -0.42(-0.48%) |
Mar 30, 2015 | 86.54 | 87.07 | 86.34 | 86.96 | 29,097 | +0.80(+0.93%) |
Mar 27, 2015 | 85.58 | 86.20 | 85.50 | 86.16 | 16,717 | +0.67(+0.79%) |
Mar 26, 2015 | 85.65 | 85.77 | 85.45 | 85.48 | 44,894 | -0.39(-0.46%) |
Mar 25, 2015 | 86.93 | 86.97 | 85.88 | 85.88 | 14,174 | -0.24(-0.28%) |
Mar 24, 2015 | 86.84 | 87.06 | 86.12 | 86.12 | 21,538 | -0.59(-0.68%) |
Mar 23, 2015 | 86.42 | 87.10 | 86.42 | 86.71 | 24,726 | +0.24(+0.28%) |
Mar 20, 2015 | 85.97 | 86.57 | 85.97 | 86.46 | 18,487 | +0.95(+1.11%) |
Mar 19, 2015 | 85.65 | 85.72 | 85.30 | 85.52 | 20,363 | -0.26(-0.30%) |
Mar 18, 2015 | 84.85 | 86.13 | 84.06 | 85.78 | 37,894 | +0.75(+0.89%) |
Mar 17, 2015 | 85.23 | 85.33 | 84.81 | 85.02 | 26,143 | -0.45(-0.53%) |
Mar 16, 2015 | 84.94 | 85.51 | 84.94 | 85.48 | 35,566 | +0.91(+1.07%) |
Mar 13, 2015 | 85.15 | 85.15 | 84.14 | 84.57 | 22,038 | -0.74(-0.87%) |
Mar 12, 2015 | 84.44 | 85.33 | 84.44 | 85.31 | 61,026 | +1.15(+1.37%) |
Mar 11, 2015 | 84.83 | 84.83 | 84.04 | 84.16 | 63,126 | -0.61(-0.72%) |
Mar 10, 2015 | 85.39 | 85.39 | 84.77 | 84.77 | 25,134 | -1.31(-1.52%) |
Mar 09, 2015 | 86.01 | 86.13 | 85.79 | 86.08 | 23,992 | +0.48(+0.56%) |
Mar 06, 2015 | 87.11 | 87.11 | 85.38 | 85.60 | 109,123 | -1.78(-2.04%) |
Mar 05, 2015 | 87.53 | 87.57 | 87.18 | 87.38 | 46,555 | +0.01(+0.01%) |
Mar 04, 2015 | 87.78 | 87.97 | 87.19 | 87.37 | 119,133 | -0.60(-0.69%) |
Mar 03, 2015 | 88.18 | 88.18 | 87.57 | 87.97 | 129,121 | -0.38(-0.43%) |
Mar 02, 2015 | 88.02 | 88.42 | 87.84 | 88.36 | 816,010 | +0.29(+0.32%) |
Feb 27, 2015 | 88.01 | 88.24 | 87.86 | 88.07 | 41,273 | +0.17(+0.19%) |
Feb 26, 2015 | 87.83 | 88.05 | 87.71 | 87.90 | 27,847 | -0.08(-0.09%) |
Feb 25, 2015 | 87.91 | 88.12 | 87.85 | 87.98 | 19,477 | +0.04(+0.05%) |
Feb 24, 2015 | 87.76 | 87.98 | 87.49 | 87.94 | 90,715 | +0.35(+0.40%) |
Feb 23, 2015 | 87.42 | 87.68 | 87.42 | 87.59 | 69,593 | -0.05(-0.06%) |
Feb 20, 2015 | 87.08 | 87.69 | 86.63 | 87.64 | 101,915 | +0.42(+0.49%) |
Feb 19, 2015 | 87.16 | 87.47 | 87.16 | 87.21 | 16,373 | -0.12(-0.14%) |
Feb 18, 2015 | 86.78 | 87.36 | 86.78 | 87.34 | 37,557 | +0.35(+0.40%) |
Feb 17, 2015 | 86.97 | 87.16 | 86.59 | 86.99 | 22,011 | -0.09(-0.10%) |
Feb 13, 2015 | 87.08 | 87.08 | 87.08 | 87.08 | 30,867 | -0.07(-0.08%) |
Feb 12, 2015 | 86.83 | 87.17 | 86.66 | 87.15 | 142,660 | +0.43(+0.50%) |
Feb 11, 2015 | 86.42 | 86.86 | 86.10 | 86.72 | 37,778 | +0.34(+0.40%) |
Feb 10, 2015 | 86.05 | 86.41 | 85.72 | 86.37 | 34,035 | +1.04(+1.22%) |
Feb 09, 2015 | 85.56 | 85.71 | 85.16 | 85.33 | 71,232 | -0.47(-0.54%) |
Feb 06, 2015 | 86.28 | 86.34 | 85.61 | 85.79 | 35,614 | -0.47(-0.55%) |
Feb 05, 2015 | 85.94 | 86.28 | 85.86 | 86.27 | 75,734 | +0.51(+0.60%) |
Feb 04, 2015 | 85.60 | 86.23 | 85.56 | 85.75 | 181,988 | -0.07(-0.08%) |
Feb 03, 2015 | 85.51 | 85.83 | 85.17 | 85.82 | 155,864 | +0.96(+1.13%) |