Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 80.75 | 82.73 | 80.75 | 82.54 | 4,306,926 | +1.61(+1.99%) |
Apr 29, 2015 | 79.75 | 81.87 | 79.25 | 80.93 | 5,434,365 | -1.75(-2.11%) |
Apr 28, 2015 | 83.15 | 83.28 | 81.75 | 82.68 | 2,935,400 | -0.84(-1.01%) |
Apr 27, 2015 | 84.08 | 84.39 | 82.96 | 83.52 | 1,747,797 | -0.72(-0.85%) |
Apr 24, 2015 | 84.91 | 85.03 | 83.67 | 84.24 | 1,139,348 | -0.44(-0.52%) |
Apr 23, 2015 | 84.42 | 85.19 | 83.80 | 84.68 | 1,395,182 | -0.03(-0.04%) |
Apr 22, 2015 | 84.30 | 84.84 | 83.64 | 84.71 | 1,508,325 | +0.53(+0.63%) |
Apr 21, 2015 | 85.57 | 86.20 | 83.39 | 84.18 | 2,286,382 | -1.60(-1.87%) |
Apr 20, 2015 | 83.97 | 86.20 | 83.97 | 85.78 | 3,050,562 | +1.81(+2.15%) |
Apr 17, 2015 | 82.38 | 84.69 | 82.38 | 83.98 | 3,536,988 | +1.36(+1.65%) |
Apr 16, 2015 | 82.66 | 83.28 | 82.23 | 82.62 | 2,883,876 | -1.02(-1.22%) |
Apr 15, 2015 | 82.17 | 84.06 | 82.17 | 83.63 | 3,005,963 | +2.43(+2.99%) |
Apr 14, 2015 | 81.59 | 81.89 | 80.44 | 81.21 | 1,965,236 | +0.56(+0.69%) |
Apr 13, 2015 | 82.03 | 82.03 | 80.61 | 80.65 | 2,097,398 | -0.33(-0.41%) |
Apr 10, 2015 | 79.91 | 81.49 | 79.76 | 80.98 | 2,504,778 | +1.58(+1.99%) |
Apr 09, 2015 | 78.95 | 79.91 | 78.58 | 79.40 | 2,416,968 | +0.09(+0.12%) |
Apr 08, 2015 | 79.74 | 79.89 | 78.94 | 79.31 | 2,422,315 | -0.17(-0.21%) |
Apr 07, 2015 | 78.87 | 80.08 | 78.71 | 79.48 | 2,390,474 | +0.78(+0.99%) |
Apr 06, 2015 | 77.83 | 79.00 | 77.55 | 78.70 | 2,030,445 | +0.16(+0.20%) |
Apr 02, 2015 | 77.52 | 78.54 | 78.54 | 78.54 | 2,464,433 | +0.55(+0.70%) |
Apr 01, 2015 | 76.48 | 78.00 | 75.85 | 77.99 | 3,377,076 | +1.13(+1.47%) |
Mar 31, 2015 | 77.63 | 77.74 | 76.24 | 76.86 | 2,852,456 | -1.20(-1.54%) |
Mar 30, 2015 | 78.39 | 78.61 | 77.38 | 78.06 | 2,127,900 | +0.17(+0.22%) |
Mar 27, 2015 | 79.17 | 79.29 | 77.61 | 77.89 | 2,398,231 | -0.76(-0.97%) |
Mar 26, 2015 | 77.90 | 79.44 | 76.95 | 78.65 | 4,221,655 | -0.82(-1.04%) |
Mar 25, 2015 | 82.77 | 82.77 | 79.45 | 79.48 | 2,559,893 | -2.79(-3.39%) |
Mar 24, 2015 | 83.52 | 84.06 | 81.95 | 82.26 | 2,094,834 | -1.43(-1.71%) |
Mar 23, 2015 | 84.32 | 85.14 | 83.58 | 83.69 | 2,124,965 | -0.67(-0.80%) |
Mar 20, 2015 | 84.05 | 84.90 | 83.23 | 84.36 | 2,878,658 | +0.96(+1.15%) |
Mar 19, 2015 | 82.60 | 83.68 | 82.45 | 83.41 | 2,312,445 | +1.19(+1.45%) |
Mar 18, 2015 | 82.01 | 82.73 | 80.78 | 82.21 | 3,062,055 | +1.06(+1.30%) |
Mar 17, 2015 | 81.92 | 82.46 | 80.83 | 81.16 | 1,785,842 | -1.33(-1.61%) |
Mar 16, 2015 | 82.28 | 83.50 | 81.97 | 82.48 | 1,805,082 | +0.85(+1.04%) |
Mar 13, 2015 | 82.47 | 82.79 | 80.70 | 81.63 | 2,631,565 | -1.15(-1.39%) |
Mar 12, 2015 | 80.09 | 83.00 | 79.85 | 82.79 | 3,504,601 | +0.56(+0.68%) |
Mar 11, 2015 | 83.03 | 83.18 | 80.95 | 82.22 | 3,920,711 | -1.26(-1.51%) |
Mar 10, 2015 | 85.19 | 85.77 | 83.47 | 83.48 | 2,831,807 | -2.68(-3.11%) |
Mar 09, 2015 | 86.25 | 86.72 | 85.47 | 86.16 | 2,002,867 | +0.04(+0.05%) |
Mar 06, 2015 | 87.92 | 88.61 | 85.87 | 86.12 | 1,797,470 | -2.39(-2.70%) |
Mar 05, 2015 | 88.77 | 88.77 | 87.90 | 88.51 | 1,044,613 | +0.02(+0.02%) |
Mar 04, 2015 | 87.87 | 88.64 | 86.81 | 88.50 | 1,963,857 | -0.18(-0.20%) |
Mar 03, 2015 | 90.86 | 91.18 | 88.25 | 88.67 | 2,133,242 | -2.70(-2.95%) |
Mar 02, 2015 | 90.23 | 92.39 | 89.57 | 91.37 | 2,168,083 | +1.51(+1.68%) |
Feb 27, 2015 | 90.23 | 90.71 | 89.56 | 89.86 | 1,933,216 | -0.30(-0.34%) |
Feb 26, 2015 | 89.66 | 91.12 | 89.22 | 90.16 | 2,637,508 | +1.00(+1.12%) |
Feb 25, 2015 | 90.92 | 90.92 | 88.84 | 89.16 | 2,799,932 | -2.37(-2.59%) |
Feb 24, 2015 | 92.90 | 93.09 | 90.70 | 91.53 | 1,966,103 | -1.78(-1.91%) |
Feb 23, 2015 | 93.78 | 93.94 | 92.58 | 93.31 | 2,095,751 | -0.18(-0.20%) |
Feb 20, 2015 | 92.15 | 93.68 | 90.86 | 93.49 | 2,700,335 | +1.23(+1.34%) |
Feb 19, 2015 | 91.71 | 92.29 | 91.33 | 92.26 | 3,319,443 | +0.71(+0.77%) |
Feb 18, 2015 | 89.73 | 91.60 | 88.30 | 91.55 | 3,307,491 | +1.87(+2.09%) |
Feb 17, 2015 | 88.61 | 90.07 | 88.61 | 89.68 | 1,550,984 | -0.71(-0.78%) |
Feb 13, 2015 | 90.68 | 90.39 | 90.39 | 90.39 | 1,484,373 | +0.35(+0.39%) |
Feb 12, 2015 | 89.37 | 90.64 | 89.13 | 90.03 | 2,045,543 | +0.92(+1.04%) |
Feb 11, 2015 | 87.35 | 89.21 | 87.13 | 89.11 | 2,229,408 | +1.69(+1.93%) |
Feb 10, 2015 | 86.67 | 87.46 | 85.37 | 87.42 | 1,550,102 | +1.24(+1.44%) |
Feb 09, 2015 | 86.71 | 86.96 | 85.90 | 86.18 | 1,147,839 | -0.67(-0.77%) |
Feb 06, 2015 | 87.56 | 89.17 | 86.62 | 86.85 | 2,080,373 | -0.60(-0.68%) |
Feb 05, 2015 | 87.23 | 88.13 | 86.69 | 87.45 | 1,908,606 | +0.06(+0.07%) |
Feb 04, 2015 | 84.57 | 88.40 | 84.54 | 87.39 | 5,396,351 | +2.82(+3.33%) |
Feb 03, 2015 | 82.70 | 84.62 | 81.80 | 84.57 | 2,650,268 | +1.90(+2.30%) |