Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 84.51 | 84.82 | 83.40 | 83.93 | 856,693 | -0.73(-0.87%) |
Apr 29, 2015 | 84.49 | 84.91 | 83.78 | 84.66 | 289,135 | -0.47(-0.55%) |
Apr 28, 2015 | 85.09 | 85.31 | 83.95 | 85.13 | 443,285 | +0.08(+0.10%) |
Apr 27, 2015 | 84.95 | 85.94 | 84.84 | 85.05 | 219,351 | +0.22(+0.26%) |
Apr 24, 2015 | 86.09 | 86.14 | 84.30 | 84.83 | 232,474 | -1.42(-1.65%) |
Apr 23, 2015 | 86.05 | 86.55 | 85.58 | 86.25 | 217,125 | -1.36(-1.55%) |
Apr 22, 2015 | 86.92 | 87.63 | 86.24 | 87.61 | 166,155 | +1.22(+1.41%) |
Apr 21, 2015 | 85.80 | 87.00 | 86.09 | 86.39 | 167,532 | +0.59(+0.69%) |
Apr 20, 2015 | 85.51 | 86.14 | 85.49 | 85.80 | 146,789 | +0.72(+0.85%) |
Apr 17, 2015 | 85.61 | 85.61 | 84.67 | 85.08 | 183,457 | -1.23(-1.42%) |
Apr 16, 2015 | 85.84 | 86.43 | 85.84 | 86.31 | 192,847 | -0.37(-0.43%) |
Apr 15, 2015 | 85.91 | 86.93 | 85.80 | 86.68 | 163,751 | +1.42(+1.67%) |
Apr 14, 2015 | 86.14 | 86.14 | 84.99 | 85.26 | 244,814 | -0.88(-1.02%) |
Apr 13, 2015 | 86.77 | 87.08 | 86.02 | 86.13 | 160,938 | -0.51(-0.59%) |
Apr 10, 2015 | 86.36 | 86.65 | 86.23 | 86.65 | 97,639 | +0.35(+0.40%) |
Apr 09, 2015 | 84.77 | 86.41 | 84.77 | 86.30 | 220,287 | +1.11(+1.31%) |
Apr 08, 2015 | 84.52 | 85.47 | 84.47 | 85.18 | 322,995 | +0.50(+0.59%) |
Apr 07, 2015 | 84.67 | 85.41 | 84.52 | 84.69 | 384,684 | +0.04(+0.04%) |
Apr 06, 2015 | 83.48 | 84.84 | 83.03 | 84.65 | 390,999 | +0.37(+0.44%) |
Apr 02, 2015 | 84.81 | 84.28 | 84.28 | 84.28 | 237,311 | -0.19(-0.22%) |
Apr 01, 2015 | 84.79 | 84.84 | 83.81 | 84.47 | 230,510 | -0.55(-0.65%) |
Mar 31, 2015 | 85.62 | 85.79 | 84.89 | 85.02 | 150,765 | -0.97(-1.13%) |
Mar 30, 2015 | 85.46 | 86.22 | 84.96 | 85.99 | 470,062 | +1.09(+1.28%) |
Mar 27, 2015 | 82.60 | 85.22 | 82.41 | 84.90 | 429,632 | +2.34(+2.84%) |
Mar 26, 2015 | 81.77 | 83.10 | 80.74 | 82.56 | 523,636 | -1.15(-1.37%) |
Mar 25, 2015 | 87.73 | 87.83 | 83.61 | 83.71 | 427,315 | -4.08(-4.65%) |
Mar 24, 2015 | 88.61 | 88.61 | 87.74 | 87.79 | 214,420 | -0.76(-0.86%) |
Mar 23, 2015 | 89.31 | 89.41 | 88.51 | 88.55 | 148,291 | -0.74(-0.83%) |
Mar 20, 2015 | 88.68 | 89.57 | 88.57 | 89.29 | 170,918 | +1.24(+1.41%) |
Mar 19, 2015 | 87.75 | 88.26 | 87.63 | 88.04 | 104,650 | +0.20(+0.23%) |
Mar 18, 2015 | 87.17 | 88.27 | 86.06 | 87.84 | 172,372 | +0.65(+0.74%) |
Mar 17, 2015 | 87.19 | 87.35 | 86.71 | 87.19 | 162,525 | -0.64(-0.73%) |
Mar 16, 2015 | 86.99 | 87.85 | 86.87 | 87.83 | 243,033 | +1.32(+1.52%) |
Mar 13, 2015 | 86.15 | 86.67 | 85.59 | 86.52 | 199,278 | +0.58(+0.67%) |
Mar 12, 2015 | 85.07 | 85.97 | 85.00 | 85.94 | 433,622 | -0.03(-0.03%) |
Mar 11, 2015 | 86.21 | 86.85 | 85.94 | 85.97 | 131,586 | +0.19(+0.22%) |
Mar 10, 2015 | 86.82 | 87.03 | 85.76 | 85.78 | 425,231 | -1.61(-1.85%) |
Mar 09, 2015 | 87.05 | 87.60 | 86.96 | 87.39 | 192,204 | +0.27(+0.31%) |
Mar 06, 2015 | 87.74 | 87.89 | 86.88 | 87.12 | 237,549 | -0.91(-1.03%) |
Mar 05, 2015 | 88.29 | 88.54 | 87.66 | 88.03 | 271,052 | +0.05(+0.06%) |
Mar 04, 2015 | 87.85 | 88.01 | 86.99 | 87.98 | 210,580 | -0.12(-0.13%) |
Mar 03, 2015 | 89.44 | 89.44 | 87.98 | 88.10 | 440,632 | -1.66(-1.85%) |
Mar 02, 2015 | 88.10 | 89.80 | 88.09 | 89.76 | 319,983 | +2.40(+2.75%) |
Feb 27, 2015 | 87.60 | 87.79 | 87.09 | 87.36 | 129,428 | -0.26(-0.30%) |
Feb 26, 2015 | 87.44 | 87.81 | 87.16 | 87.62 | 109,269 | +0.60(+0.68%) |
Feb 25, 2015 | 87.28 | 87.49 | 86.76 | 87.02 | 143,389 | -0.45(-0.52%) |
Feb 24, 2015 | 86.32 | 87.51 | 85.73 | 87.47 | 311,345 | +1.15(+1.34%) |
Feb 23, 2015 | 86.76 | 86.76 | 86.01 | 86.32 | 248,758 | -0.54(-0.62%) |
Feb 20, 2015 | 86.11 | 86.92 | 85.90 | 86.86 | 703,276 | +0.51(+0.60%) |
Feb 19, 2015 | 85.99 | 86.60 | 85.86 | 86.35 | 240,841 | +0.23(+0.27%) |
Feb 18, 2015 | 86.24 | 86.36 | 85.77 | 86.11 | 169,483 | -0.23(-0.26%) |
Feb 17, 2015 | 86.03 | 86.44 | 85.77 | 86.34 | 884,562 | +0.27(+0.31%) |
Feb 13, 2015 | 85.85 | 86.07 | 86.07 | 86.07 | 272,428 | +0.60(+0.71%) |
Feb 12, 2015 | 84.37 | 85.49 | 84.37 | 85.46 | 345,760 | +1.34(+1.60%) |
Feb 11, 2015 | 83.86 | 84.42 | 83.58 | 84.12 | 356,876 | +0.27(+0.32%) |
Feb 10, 2015 | 82.11 | 83.88 | 81.88 | 83.85 | 465,386 | +2.74(+3.38%) |
Feb 09, 2015 | 81.86 | 81.86 | 80.90 | 81.11 | 563,068 | -0.87(-1.06%) |
Feb 06, 2015 | 82.54 | 83.23 | 81.77 | 81.97 | 371,870 | -0.45(-0.55%) |
Feb 05, 2015 | 81.96 | 82.46 | 81.52 | 82.42 | 258,378 | +0.79(+0.97%) |
Feb 04, 2015 | 81.11 | 82.21 | 81.08 | 81.63 | 372,580 | +0.31(+0.38%) |
Feb 03, 2015 | 80.25 | 81.36 | 80.13 | 81.32 | 233,239 | +1.42(+1.77%) |