Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 85.30 | 86.37 | 84.74 | 85.26 | 7,904,556 | -0.04(-0.04%) |
Apr 29, 2015 | 86.13 | 88.45 | 84.88 | 85.30 | 9,907,918 | +0.02(+0.02%) |
Apr 28, 2015 | 84.73 | 85.48 | 84.41 | 85.28 | 5,061,578 | +0.45(+0.53%) |
Apr 27, 2015 | 85.94 | 86.26 | 84.77 | 84.82 | 5,135,308 | -0.92(-1.07%) |
Apr 24, 2015 | 85.74 | 86.16 | 85.26 | 85.74 | 3,723,738 | -0.15(-0.18%) |
Apr 23, 2015 | 86.19 | 86.38 | 85.23 | 85.89 | 4,574,352 | -0.30(-0.35%) |
Apr 22, 2015 | 83.62 | 87.36 | 83.62 | 86.19 | 12,942,292 | +3.24(+3.91%) |
Apr 21, 2015 | 82.70 | 83.34 | 82.48 | 82.95 | 3,331,056 | +0.42(+0.50%) |
Apr 20, 2015 | 82.43 | 83.06 | 82.23 | 82.54 | 2,836,806 | +0.38(+0.46%) |
Apr 17, 2015 | 83.16 | 83.46 | 81.84 | 82.16 | 4,605,626 | -1.69(-2.02%) |
Apr 16, 2015 | 84.07 | 84.28 | 83.73 | 83.85 | 3,121,824 | -0.50(-0.59%) |
Apr 15, 2015 | 84.26 | 84.65 | 83.79 | 84.35 | 2,839,222 | +0.12(+0.15%) |
Apr 14, 2015 | 83.18 | 84.56 | 83.17 | 84.23 | 3,654,419 | +0.82(+0.99%) |
Apr 13, 2015 | 83.77 | 84.52 | 83.41 | 83.41 | 3,730,740 | -0.30(-0.36%) |
Apr 10, 2015 | 84.57 | 84.57 | 83.47 | 83.71 | 2,725,310 | -0.46(-0.55%) |
Apr 09, 2015 | 84.21 | 84.78 | 83.30 | 84.17 | 3,684,371 | -0.25(-0.29%) |
Apr 08, 2015 | 83.55 | 84.77 | 83.43 | 84.42 | 3,872,381 | +1.32(+1.59%) |
Apr 07, 2015 | 82.66 | 83.65 | 82.48 | 83.09 | 4,328,934 | +0.70(+0.85%) |
Apr 06, 2015 | 81.46 | 82.70 | 81.34 | 82.39 | 6,205,400 | +0.29(+0.36%) |
Apr 02, 2015 | 82.00 | 82.10 | 82.10 | 82.10 | 4,906,196 | +0.27(+0.33%) |
Apr 01, 2015 | 81.82 | 81.83 | 80.54 | 81.83 | 5,021,713 | +0.33(+0.41%) |
Mar 31, 2015 | 82.39 | 83.26 | 81.50 | 81.50 | 6,344,685 | -1.21(-1.46%) |
Mar 30, 2015 | 82.68 | 83.29 | 82.53 | 82.71 | 3,658,232 | +0.40(+0.48%) |
Mar 27, 2015 | 82.92 | 83.32 | 82.00 | 82.31 | 5,223,138 | -0.64(-0.77%) |
Mar 26, 2015 | 81.80 | 83.30 | 81.68 | 82.95 | 4,390,401 | +0.53(+0.64%) |
Mar 25, 2015 | 84.50 | 84.55 | 82.42 | 82.42 | 4,042,406 | -2.00(-2.37%) |
Mar 24, 2015 | 84.34 | 84.85 | 84.00 | 84.42 | 4,293,562 | +0.15(+0.18%) |
Mar 23, 2015 | 84.85 | 85.52 | 84.26 | 84.27 | 3,599,019 | -0.46(-0.55%) |
Mar 20, 2015 | 84.50 | 85.24 | 84.32 | 84.73 | 4,634,403 | +0.75(+0.90%) |
Mar 19, 2015 | 83.82 | 84.59 | 83.62 | 83.98 | 3,362,877 | +0.13(+0.16%) |
Mar 18, 2015 | 82.75 | 84.21 | 82.28 | 83.85 | 5,762,109 | +0.86(+1.03%) |
Mar 17, 2015 | 83.26 | 83.55 | 82.78 | 82.99 | 3,053,720 | -0.70(-0.83%) |
Mar 16, 2015 | 83.49 | 83.89 | 82.95 | 83.69 | 4,074,576 | +0.91(+1.09%) |
Mar 13, 2015 | 84.20 | 84.20 | 82.40 | 82.78 | 4,886,881 | -1.42(-1.68%) |
Mar 12, 2015 | 82.76 | 84.44 | 82.72 | 84.20 | 7,457,621 | +2.15(+2.62%) |
Mar 11, 2015 | 82.63 | 83.18 | 81.93 | 82.05 | 10,020,835 | -1.76(-2.10%) |
Mar 10, 2015 | 85.07 | 85.27 | 83.81 | 83.81 | 5,351,472 | -2.15(-2.50%) |
Mar 09, 2015 | 85.39 | 86.26 | 84.97 | 85.96 | 4,394,455 | +0.31(+0.36%) |
Mar 06, 2015 | 87.27 | 87.29 | 85.54 | 85.65 | 5,261,104 | -1.91(-2.18%) |
Mar 05, 2015 | 86.79 | 87.69 | 86.27 | 87.56 | 4,930,431 | +1.04(+1.20%) |
Mar 04, 2015 | 85.51 | 86.68 | 85.03 | 86.52 | 5,018,645 | +0.70(+0.81%) |
Mar 03, 2015 | 86.70 | 86.73 | 85.61 | 85.82 | 3,650,257 | -0.99(-1.14%) |
Mar 02, 2015 | 84.49 | 86.94 | 84.43 | 86.81 | 5,901,874 | +1.78(+2.10%) |
Feb 27, 2015 | 85.86 | 86.49 | 84.88 | 85.03 | 4,955,871 | -1.07(-1.24%) |
Feb 26, 2015 | 87.63 | 87.73 | 85.90 | 86.09 | 6,005,479 | -1.33(-1.52%) |
Feb 25, 2015 | 86.84 | 87.51 | 86.22 | 87.42 | 6,512,116 | +1.27(+1.48%) |
Feb 24, 2015 | 85.42 | 86.46 | 85.13 | 86.15 | 5,870,747 | +0.19(+0.22%) |
Feb 23, 2015 | 85.77 | 85.98 | 84.85 | 85.96 | 4,575,335 | +0.31(+0.36%) |
Feb 20, 2015 | 83.98 | 85.79 | 83.85 | 85.65 | 6,653,250 | +1.50(+1.78%) |
Feb 19, 2015 | 82.68 | 84.37 | 82.62 | 84.15 | 5,587,733 | +1.39(+1.68%) |
Feb 18, 2015 | 82.56 | 82.87 | 81.93 | 82.76 | 3,152,444 | +0.20(+0.24%) |
Feb 17, 2015 | 82.95 | 83.18 | 82.30 | 82.56 | 5,388,508 | +0.36(+0.44%) |
Feb 13, 2015 | 82.86 | 82.21 | 82.21 | 82.21 | 5,841,663 | -0.36(-0.43%) |
Feb 12, 2015 | 80.59 | 83.00 | 80.48 | 82.56 | 7,476,270 | +2.89(+3.62%) |
Feb 11, 2015 | 79.46 | 79.98 | 79.19 | 79.68 | 4,294,340 | +0.22(+0.27%) |
Feb 10, 2015 | 80.35 | 80.36 | 79.14 | 79.46 | 4,707,470 | -0.34(-0.43%) |
Feb 09, 2015 | 79.22 | 80.03 | 78.88 | 79.80 | 4,188,195 | +0.41(+0.51%) |
Feb 06, 2015 | 80.77 | 80.91 | 79.20 | 79.39 | 5,873,501 | -1.57(-1.93%) |
Feb 05, 2015 | 79.79 | 81.05 | 79.24 | 80.96 | 5,751,670 | +1.55(+1.95%) |
Feb 04, 2015 | 79.17 | 80.16 | 78.79 | 79.41 | 5,219,758 | +0.35(+0.44%) |
Feb 03, 2015 | 78.56 | 79.13 | 77.77 | 79.06 | 8,999,988 | +0.78(+1.00%) |