Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2015 | 80.05 | 80.05 | 79.50 | 79.50 | 166 | -2.50(-3.05%) |
Apr 27, 2015 | 82.00 | 82.00 | 82.00 | 82.00 | 1,490 | +0.53(+0.65%) |
Apr 22, 2015 | 81.47 | 81.47 | 81.00 | 81.47 | 16 | +0.47(+0.58%) |
Apr 21, 2015 | 81.00 | 81.00 | 81.00 | 81.00 | 1,001 | +1.74(+2.20%) |
Apr 20, 2015 | 80.25 | 80.25 | 76.69 | 79.26 | 706 | -3.74(-4.51%) |
Apr 06, 2015 | 83.00 | 83.00 | 83.00 | 83.00 | 70 | +1.00(+1.22%) |
Apr 02, 2015 | 82.98 | 82.00 | 82.00 | 82.00 | 400 | +1.50(+1.86%) |
Apr 01, 2015 | 81.00 | 81.00 | 80.50 | 80.50 | 407 | +0.10(+0.12%) |
Mar 31, 2015 | 80.40 | 80.41 | 80.40 | 80.40 | 334 | +2.82(+3.63%) |
Mar 24, 2015 | 81.00 | 81.00 | 77.58 | 77.58 | 131 | -1.92(-2.41%) |
Mar 23, 2015 | 81.60 | 81.60 | 79.00 | 79.50 | 1,360 | -2.10(-2.57%) |
Mar 18, 2015 | 81.60 | 81.60 | 81.60 | 81.60 | 23 | +0.80(+0.99%) |
Mar 13, 2015 | 80.80 | 80.80 | 80.80 | 80.80 | 200 | +0.80(+1.00%) |
Mar 11, 2015 | 80.00 | 80.00 | 78.36 | 80.00 | 2 | -1.97(-2.40%) |
Mar 04, 2015 | 81.95 | 81.97 | 81.58 | 81.97 | 150 | -1.74(-2.08%) |
Mar 03, 2015 | 83.71 | 83.71 | 83.71 | 83.71 | 358 | +4.68(+5.92%) |
Feb 27, 2015 | 78.01 | 79.03 | 78.01 | 79.03 | 1 | -0.12(-0.15%) |
Feb 26, 2015 | 79.25 | 79.25 | 79.15 | 79.15 | 1,172 | -0.35(-0.44%) |
Feb 20, 2015 | 78.14 | 79.50 | 78.14 | 79.50 | 28 | -2.50(-3.05%) |
Feb 19, 2015 | 82.00 | 82.00 | 82.00 | 82.00 | 942 | -0.05(-0.06%) |
Feb 18, 2015 | 82.02 | 82.05 | 82.00 | 82.05 | 2,353 | +0.05(+0.06%) |
Feb 17, 2015 | 79.31 | 82.00 | 79.31 | 82.00 | 518 | -0.50(-0.61%) |
Feb 13, 2015 | 80.19 | 82.50 | 82.50 | 82.50 | 500 | -0.26(-0.31%) |
Feb 12, 2015 | 79.02 | 82.76 | 79.02 | 82.76 | 678 | +1.76(+2.17%) |
Feb 11, 2015 | 81.17 | 81.20 | 80.00 | 81.00 | 1,569 | +0.40(+0.50%) |
Feb 10, 2015 | 81.25 | 81.25 | 78.15 | 80.60 | 2,485 | +0.10(+0.12%) |
Feb 09, 2015 | 81.96 | 85.45 | 79.00 | 80.50 | 4,843 | -0.25(-0.31%) |
Feb 04, 2015 | 80.80 | 80.80 | 80.75 | 80.75 | 86 | +0.00(+0.00%) |
Feb 03, 2015 | 80.66 | 82.65 | 80.20 | 80.75 | 3,425 | +0.15(+0.19%) |
Feb 02, 2015 | 80.60 | 80.60 | 80.60 | 80.60 | 299 | +0.60(+0.75%) |
Jan 29, 2015 | 81.03 | 80.00 | 80.00 | 80.00 | 8,400 | -1.03(-1.27%) |
Jan 28, 2015 | 81.03 | 83.00 | 81.03 | 81.03 | 1,707 | -0.00(-0.00%) |
Jan 27, 2015 | 81.03 | 81.03 | 81.03 | 81.03 | 101 | +0.00(+0.00%) |
Jan 26, 2015 | 81.11 | 81.11 | 81.03 | 81.03 | 304 | +0.03(+0.04%) |
Jan 23, 2015 | 81.00 | 81.00 | 81.00 | 81.00 | 168 | -1.50(-1.82%) |
Jan 22, 2015 | 85.35 | 85.35 | 82.50 | 82.50 | 231 | +0.00(+0.00%) |
Jan 21, 2015 | 81.77 | 82.75 | 81.77 | 82.50 | 2,488 | +1.95(+2.42%) |
Jan 20, 2015 | 80.55 | 80.55 | 80.55 | 80.55 | 635 | +1.50(+1.89%) |
Jan 16, 2015 | 79.00 | 79.05 | 79.05 | 79.05 | 500 | +0.05(+0.06%) |
Jan 13, 2015 | 79.00 | 79.00 | 79.00 | 79.00 | 104 | +1.00(+1.28%) |
Jan 12, 2015 | 79.00 | 79.00 | 78.00 | 78.00 | 369 | -1.80(-2.25%) |
Jan 09, 2015 | 80.05 | 80.05 | 79.77 | 79.80 | 1,146 | -0.35(-0.44%) |
Jan 08, 2015 | 80.00 | 80.15 | 80.00 | 80.15 | 1,370 | +0.05(+0.06%) |
Jan 07, 2015 | 80.00 | 80.10 | 80.00 | 80.10 | 335 | +0.10(+0.13%) |
Jan 06, 2015 | 81.50 | 81.50 | 80.00 | 80.00 | 310 | -0.01(-0.01%) |
Jan 05, 2015 | 80.00 | 81.35 | 78.75 | 80.01 | 2,673 | +0.01(+0.01%) |
Jan 02, 2015 | 80.15 | 80.15 | 80.00 | 80.00 | 640 | +0.00(+0.00%) |
Dec 31, 2014 | 80.25 | 80.00 | 80.00 | 80.00 | 500 | +1.00(+1.27%) |
Dec 30, 2014 | 79.00 | 79.00 | 79.00 | 79.00 | 256 | +1.75(+2.27%) |
Dec 29, 2014 | 79.20 | 81.34 | 77.25 | 77.25 | 8,347 | -2.15(-2.71%) |
Dec 26, 2014 | 80.00 | 82.29 | 79.40 | 79.40 | 4,938 | -0.60(-0.75%) |
Dec 24, 2014 | 75.35 | 80.00 | 80.00 | 80.00 | 14,500 | +1.73(+2.21%) |
Dec 23, 2014 | 78.36 | 78.36 | 78.20 | 78.27 | 2,580 | +0.67(+0.86%) |
Dec 22, 2014 | 77.61 | 77.74 | 77.52 | 77.60 | 841 | +0.34(+0.44%) |
Dec 19, 2014 | 77.26 | 77.26 | 77.26 | 77.26 | 138 | -0.24(-0.31%) |
Dec 18, 2014 | 77.13 | 82.90 | 77.13 | 77.50 | 8,341 | -2.06(-2.59%) |
Dec 17, 2014 | 79.56 | 79.56 | 79.56 | 79.56 | 223 | -0.44(-0.55%) |
Dec 15, 2014 | 76.75 | 80.00 | 76.50 | 80.00 | 1,110 | +2.00(+2.56%) |
Dec 11, 2014 | 78.00 | 78.00 | 78.00 | 78.00 | 300 | +0.45(+0.58%) |
Dec 09, 2014 | 77.54 | 77.55 | 77.54 | 77.55 | 144 | +0.13(+0.17%) |
Dec 08, 2014 | 80.25 | 80.25 | 77.06 | 77.42 | 2,074 | -5.26(-6.36%) |
Dec 02, 2014 | 82.68 | 82.68 | 82.68 | 82.68 | 72 | +2.18(+2.71%) |
Dec 01, 2014 | 79.00 | 80.50 | 79.00 | 80.50 | 356 | -0.50(-0.62%) |
Nov 26, 2014 | 80.80 | 81.03 | 80.80 | 81.00 | 5 | +0.50(+0.62%) |
Nov 25, 2014 | 82.41 | 82.41 | 77.25 | 80.50 | 6,075 | -2.65(-3.19%) |
Nov 24, 2014 | 84.12 | 84.12 | 83.15 | 83.15 | 600 | -1.10(-1.31%) |
Nov 21, 2014 | 85.00 | 85.00 | 84.00 | 84.25 | 853 | -1.58(-1.84%) |
Nov 18, 2014 | 84.55 | 87.50 | 84.55 | 85.83 | 34 | -0.17(-0.20%) |
Nov 17, 2014 | 84.51 | 86.00 | 84.50 | 86.00 | 600 | -0.00(-0.00%) |
Nov 13, 2014 | 86.00 | 86.00 | 86.00 | 86.00 | 13 | +0.00(+0.00%) |
Nov 12, 2014 | 86.00 | 86.00 | 86.00 | 86.00 | 100 | -1.00(-1.15%) |
Nov 11, 2014 | 86.00 | 87.00 | 85.00 | 87.00 | 3,021 | -1.07(-1.21%) |
Nov 10, 2014 | 87.85 | 88.07 | 87.85 | 88.07 | 395 | +2.07(+2.41%) |
Nov 07, 2014 | 86.00 | 86.00 | 86.00 | 86.00 | 316 | +2.00(+2.38%) |
Nov 06, 2014 | 83.96 | 84.48 | 83.96 | 84.00 | 540 | +0.04(+0.05%) |
Oct 31, 2014 | 83.96 | 83.96 | 83.96 | 83.96 | 200 | -0.04(-0.05%) |
Oct 30, 2014 | 83.00 | 84.00 | 82.37 | 84.00 | 1,250 | +0.00(+0.00%) |
Oct 29, 2014 | 83.00 | 84.00 | 81.99 | 84.00 | 1,001 | +1.20(+1.45%) |
Oct 27, 2014 | 82.80 | 82.80 | 82.80 | 82.80 | 1 | +0.59(+0.72%) |
Oct 24, 2014 | 82.00 | 85.83 | 79.00 | 82.21 | 4,434 | -1.41(-1.69%) |
Oct 23, 2014 | 81.58 | 83.62 | 81.58 | 83.62 | 348 | +0.62(+0.75%) |
Oct 22, 2014 | 84.70 | 88.35 | 78.50 | 83.00 | 8,817 | -0.30(-0.36%) |
Oct 21, 2014 | 78.00 | 83.30 | 77.99 | 83.30 | 2,787 | +3.30(+4.12%) |
Oct 20, 2014 | 75.90 | 80.00 | 74.05 | 80.00 | 2,526 | +1.50(+1.91%) |
Oct 17, 2014 | 78.50 | 78.50 | 78.50 | 78.50 | 200 | +0.31(+0.40%) |
Oct 16, 2014 | 80.00 | 80.00 | 78.19 | 78.19 | 1,326 | -3.81(-4.65%) |
Oct 13, 2014 | 81.97 | 82.03 | 81.97 | 82.00 | 45 | -0.25(-0.30%) |
Oct 09, 2014 | 81.50 | 82.25 | 81.50 | 82.25 | 20 | -0.82(-0.99%) |
Oct 08, 2014 | 83.07 | 83.07 | 83.07 | 83.07 | 211 | -0.92(-1.09%) |
Oct 06, 2014 | 83.50 | 83.99 | 83.00 | 83.99 | 180 | +0.49(+0.58%) |
Oct 03, 2014 | 83.28 | 83.50 | 83.28 | 83.50 | 203 | +0.47(+0.57%) |
Oct 02, 2014 | 83.00 | 83.03 | 83.00 | 83.03 | 436 | -1.39(-1.65%) |
Oct 01, 2014 | 85.00 | 85.00 | 84.42 | 84.42 | 542 | -0.33(-0.39%) |
Sep 30, 2014 | 85.35 | 87.95 | 84.75 | 84.75 | 3,469 | -0.60(-0.70%) |
Sep 29, 2014 | 85.00 | 86.50 | 85.00 | 85.35 | 2,065 | +0.51(+0.60%) |
Sep 26, 2014 | 85.00 | 85.00 | 84.75 | 84.84 | 1,499 | -0.55(-0.64%) |
Sep 25, 2014 | 85.62 | 85.62 | 85.39 | 85.39 | 1,642 | -0.17(-0.20%) |
Sep 24, 2014 | 85.15 | 85.56 | 85.15 | 85.56 | 1,968 | +0.11(+0.13%) |
Sep 23, 2014 | 84.20 | 85.99 | 84.20 | 85.45 | 2,785 | +0.50(+0.59%) |
Sep 22, 2014 | 84.95 | 84.95 | 84.95 | 84.95 | 103 | +0.00(+0.00%) |
Sep 19, 2014 | 82.72 | 84.95 | 82.72 | 84.95 | 567 | +2.75(+3.35%) |
Sep 18, 2014 | 82.20 | 82.20 | 82.20 | 82.20 | 6 | +0.00(+0.00%) |
Sep 17, 2014 | 82.20 | 82.20 | 82.20 | 82.20 | 87 | +0.00(+0.00%) |
Sep 16, 2014 | 81.50 | 84.60 | 81.50 | 82.20 | 4,315 | +0.20(+0.24%) |
Sep 15, 2014 | 82.70 | 82.70 | 81.97 | 82.00 | 765 | -2.97(-3.50%) |
Sep 11, 2014 | 84.97 | 84.97 | 84.97 | 84.97 | 0 | +0.00(+0.00%) |
Sep 10, 2014 | 84.97 | 84.97 | 84.97 | 84.97 | 83 | +0.00(+0.00%) |
Sep 09, 2014 | 84.97 | 84.97 | 84.97 | 84.97 | 9 | +0.00(+0.00%) |
Sep 08, 2014 | 84.97 | 84.97 | 84.97 | 84.97 | 221 | +0.12(+0.14%) |
Sep 05, 2014 | 84.85 | 84.85 | 84.85 | 84.85 | 642 | +2.23(+2.70%) |
Sep 04, 2014 | 82.62 | 82.62 | 82.62 | 82.62 | 135 | -1.38(-1.64%) |
Sep 03, 2014 | 84.00 | 84.00 | 84.00 | 84.00 | 11 | +0.00(+0.00%) |
Sep 02, 2014 | 84.59 | 84.59 | 82.54 | 84.00 | 2,484 | -0.54(-0.64%) |
Aug 29, 2014 | 85.43 | 84.54 | 84.54 | 84.54 | 200 | -0.36(-0.42%) |
Aug 28, 2014 | 85.90 | 86.18 | 83.90 | 84.90 | 4,146 | -1.06(-1.23%) |
Aug 27, 2014 | 85.96 | 85.96 | 85.96 | 85.96 | 223 | +0.00(+0.00%) |
Aug 26, 2014 | 85.96 | 85.96 | 85.96 | 85.96 | 9 | +0.00(+0.00%) |
Aug 25, 2014 | 85.53 | 86.00 | 84.83 | 85.96 | 5,618 | +0.65(+0.76%) |
Aug 22, 2014 | 85.31 | 85.31 | 85.31 | 85.31 | 510 | +0.65(+0.77%) |
Aug 21, 2014 | 83.50 | 87.00 | 83.50 | 84.66 | 7,473 | +0.16(+0.19%) |
Aug 20, 2014 | 82.00 | 85.65 | 82.00 | 84.50 | 5,981 | +2.80(+3.43%) |
Aug 19, 2014 | 81.70 | 81.70 | 81.70 | 81.70 | 50 | +0.00(+0.00%) |
Aug 18, 2014 | 81.70 | 81.70 | 81.70 | 81.70 | 100 | +0.02(+0.02%) |
Aug 15, 2014 | 82.99 | 82.99 | 81.68 | 81.68 | 520 | -0.32(-0.39%) |
Aug 13, 2014 | 81.50 | 82.00 | 82.00 | 82.00 | 13,400 | +0.76(+0.94%) |
Aug 12, 2014 | 80.75 | 81.24 | 80.27 | 81.24 | 2,526 | +1.17(+1.46%) |
Aug 11, 2014 | 80.04 | 81.22 | 80.00 | 80.07 | 4,116 | -0.47(-0.58%) |
Aug 07, 2014 | 80.54 | 80.54 | 80.54 | 80.54 | 0 | -0.00(-0.00%) |
Aug 06, 2014 | 79.60 | 81.04 | 79.60 | 80.54 | 1,217 | +1.07(+1.35%) |
Aug 05, 2014 | 79.75 | 80.80 | 79.43 | 79.47 | 7,607 | -0.61(-0.76%) |
Aug 04, 2014 | 79.40 | 81.04 | 77.96 | 80.08 | 14,671 | -0.30(-0.37%) |
Aug 01, 2014 | 80.94 | 80.95 | 78.93 | 80.38 | 9,873 | +0.40(+0.50%) |
Jul 31, 2014 | 78.90 | 80.87 | 78.90 | 79.98 | 8,473 | -0.56(-0.70%) |
Jul 30, 2014 | 79.36 | 80.65 | 79.36 | 80.54 | 1,219 | -0.47(-0.58%) |
Jul 29, 2014 | 81.01 | 81.01 | 81.01 | 81.01 | 478 | +0.68(+0.85%) |
Jul 28, 2014 | 80.33 | 80.33 | 80.33 | 80.33 | 355 | +0.00(+0.00%) |
Jul 24, 2014 | 80.50 | 80.33 | 80.33 | 80.33 | 600 | -0.14(-0.17%) |
Jul 23, 2014 | 81.50 | 81.50 | 80.47 | 80.47 | 679 | -0.39(-0.48%) |
Jul 22, 2014 | 82.00 | 82.00 | 80.81 | 80.86 | 4,711 | +0.26(+0.32%) |
Jul 21, 2014 | 80.00 | 80.93 | 80.00 | 80.60 | 2,519 | -1.79(-2.17%) |
Jul 18, 2014 | 80.40 | 82.39 | 80.39 | 82.39 | 4,710 | +3.12(+3.94%) |
Jul 17, 2014 | 81.51 | 81.51 | 78.26 | 79.27 | 3,775 | -1.53(-1.89%) |
Jul 16, 2014 | 79.04 | 81.70 | 78.94 | 80.80 | 1,184 | +3.29(+4.24%) |
Jul 15, 2014 | 78.80 | 80.21 | 77.51 | 77.51 | 4,741 | -3.51(-4.33%) |
Jul 14, 2014 | 81.02 | 81.02 | 81.02 | 81.02 | 191 | +0.02(+0.02%) |
Jul 11, 2014 | 80.64 | 81.00 | 80.54 | 81.00 | 2,519 | +1.32(+1.66%) |
Jul 10, 2014 | 78.98 | 82.35 | 78.98 | 79.68 | 2,997 | -1.12(-1.39%) |
Jul 09, 2014 | 79.89 | 81.95 | 79.77 | 80.80 | 13,106 | -1.50(-1.82%) |
Jul 08, 2014 | 79.95 | 82.78 | 79.95 | 82.30 | 3,501 | +0.14(+0.17%) |
Jul 07, 2014 | 78.85 | 82.28 | 78.85 | 82.16 | 4,052 | +2.14(+2.67%) |
Jul 03, 2014 | 83.61 | 80.02 | 80.02 | 80.02 | 500 | -0.78(-0.96%) |
Jul 02, 2014 | 81.93 | 81.93 | 79.44 | 80.80 | 7,344 | +0.65(+0.81%) |
Jul 01, 2014 | 80.15 | 80.15 | 80.15 | 80.15 | 201 | -1.60(-1.96%) |
Jun 30, 2014 | 79.25 | 83.62 | 79.25 | 81.75 | 3,088 | +3.25(+4.14%) |
Jun 27, 2014 | 79.19 | 82.49 | 78.50 | 78.50 | 10,161 | -0.80(-1.01%) |
Jun 26, 2014 | 79.09 | 79.54 | 79.09 | 79.30 | 1,816 | -0.33(-0.42%) |
Jun 25, 2014 | 79.63 | 79.63 | 79.63 | 79.63 | 6 | +0.00(+0.00%) |
Jun 24, 2014 | 78.77 | 80.56 | 78.20 | 79.63 | 4,758 | +1.05(+1.34%) |
Jun 23, 2014 | 77.61 | 79.60 | 77.61 | 78.58 | 378 | -1.43(-1.79%) |
Jun 20, 2014 | 80.03 | 80.03 | 80.01 | 80.01 | 716 | -0.02(-0.02%) |
Jun 19, 2014 | 80.03 | 80.03 | 80.03 | 80.03 | 117 | -0.97(-1.20%) |
Jun 18, 2014 | 81.56 | 81.56 | 81.00 | 81.00 | 418 | +0.70(+0.87%) |
Jun 17, 2014 | 79.46 | 81.46 | 79.46 | 80.30 | 11,055 | -0.55(-0.68%) |
Jun 13, 2014 | 80.50 | 80.85 | 80.85 | 80.85 | 1 | +0.01(+0.01%) |
Jun 12, 2014 | 80.82 | 80.84 | 80.82 | 80.84 | 489 | +0.84(+1.05%) |
Jun 11, 2014 | 78.95 | 80.20 | 77.53 | 80.00 | 8,600 | -0.60(-0.74%) |
Jun 10, 2014 | 80.60 | 80.60 | 80.60 | 80.60 | 1 | +0.20(+0.25%) |
Jun 06, 2014 | 80.40 | 81.50 | 79.01 | 80.40 | 6,974 | +0.65(+0.82%) |
Jun 05, 2014 | 79.75 | 79.75 | 79.75 | 79.75 | 12 | +0.00(+0.00%) |
Jun 04, 2014 | 78.85 | 80.35 | 78.85 | 79.75 | 5,192 | +0.64(+0.81%) |
Jun 03, 2014 | 81.60 | 81.60 | 79.11 | 79.11 | 1,321 | -1.36(-1.69%) |
Jun 02, 2014 | 80.50 | 80.50 | 79.13 | 80.47 | 2,725 | +0.44(+0.55%) |
May 30, 2014 | 80.03 | 80.03 | 80.03 | 80.03 | 7 | +0.00(+0.00%) |
May 29, 2014 | 80.44 | 81.56 | 80.00 | 80.03 | 3,553 | -0.72(-0.89%) |
May 28, 2014 | 81.53 | 81.53 | 80.50 | 80.75 | 5,232 | -0.74(-0.91%) |
May 27, 2014 | 82.13 | 82.25 | 80.61 | 81.49 | 2,904 | -0.41(-0.50%) |
May 23, 2014 | 81.99 | 81.90 | 81.90 | 81.90 | 1,600 | -1.09(-1.31%) |
May 22, 2014 | 80.10 | 82.99 | 80.10 | 82.99 | 1,164 | +0.22(+0.27%) |
May 21, 2014 | 82.77 | 82.77 | 82.77 | 82.77 | 293 | +0.01(+0.01%) |
May 20, 2014 | 81.93 | 83.00 | 81.93 | 82.76 | 1,163 | +1.33(+1.63%) |
May 19, 2014 | 82.35 | 82.35 | 80.11 | 81.43 | 537 | -0.79(-0.96%) |
May 16, 2014 | 82.00 | 82.22 | 82.00 | 82.22 | 517 | -0.03(-0.04%) |
May 15, 2014 | 83.50 | 83.50 | 81.44 | 82.25 | 5,896 | -0.10(-0.12%) |
May 14, 2014 | 82.00 | 83.50 | 81.00 | 82.35 | 5,202 | +1.05(+1.29%) |
May 13, 2014 | 79.88 | 81.70 | 79.88 | 81.30 | 1,733 | +0.82(+1.02%) |
May 12, 2014 | 81.00 | 81.00 | 79.00 | 80.48 | 2,064 | +0.88(+1.11%) |
May 09, 2014 | 79.60 | 79.60 | 79.60 | 79.60 | 3 | +0.00(+0.00%) |
May 08, 2014 | 78.79 | 79.60 | 78.79 | 79.60 | 908 | -2.07(-2.53%) |
May 07, 2014 | 81.49 | 81.67 | 81.49 | 81.67 | 453 | +1.33(+1.66%) |
May 06, 2014 | 80.95 | 81.50 | 79.19 | 80.34 | 9,800 | +1.03(+1.30%) |
May 05, 2014 | 78.59 | 80.20 | 78.59 | 79.31 | 3,908 | -0.95(-1.18%) |
May 02, 2014 | 77.60 | 80.31 | 77.60 | 80.26 | 4,313 | +0.16(+0.20%) |