Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 84.49 | 84.81 | 83.39 | 83.91 | 856,875 | -0.73(-0.87%) |
Apr 29, 2015 | 84.47 | 84.90 | 83.77 | 84.64 | 289,196 | -0.47(-0.55%) |
Apr 28, 2015 | 85.08 | 85.29 | 83.93 | 85.11 | 443,379 | +0.08(+0.10%) |
Apr 27, 2015 | 84.93 | 85.92 | 84.82 | 85.03 | 219,398 | +0.22(+0.26%) |
Apr 24, 2015 | 86.07 | 86.12 | 84.28 | 84.81 | 232,524 | -1.42(-1.65%) |
Apr 23, 2015 | 86.03 | 86.53 | 85.56 | 86.23 | 217,171 | -1.36(-1.55%) |
Apr 22, 2015 | 86.90 | 87.61 | 86.22 | 87.59 | 166,191 | +1.22(+1.41%) |
Apr 21, 2015 | 85.78 | 86.98 | 86.07 | 86.37 | 167,568 | +0.59(+0.69%) |
Apr 20, 2015 | 85.49 | 86.12 | 85.47 | 85.78 | 146,820 | +0.72(+0.85%) |
Apr 17, 2015 | 85.59 | 85.59 | 84.65 | 85.06 | 183,496 | -1.23(-1.43%) |
Apr 16, 2015 | 85.83 | 86.41 | 85.83 | 86.29 | 192,888 | -0.37(-0.43%) |
Apr 15, 2015 | 85.89 | 86.91 | 85.78 | 86.66 | 163,786 | +1.42(+1.67%) |
Apr 14, 2015 | 86.12 | 86.12 | 84.98 | 85.24 | 244,866 | -0.88(-1.02%) |
Apr 13, 2015 | 86.75 | 87.07 | 86.00 | 86.12 | 160,972 | -0.51(-0.59%) |
Apr 10, 2015 | 86.34 | 86.63 | 86.22 | 86.63 | 97,660 | +0.35(+0.40%) |
Apr 09, 2015 | 84.75 | 86.39 | 84.75 | 86.28 | 220,334 | +1.11(+1.31%) |
Apr 08, 2015 | 84.50 | 85.45 | 84.45 | 85.17 | 323,064 | +0.50(+0.59%) |
Apr 07, 2015 | 84.65 | 85.39 | 84.51 | 84.67 | 384,766 | +0.04(+0.04%) |
Apr 06, 2015 | 83.47 | 84.82 | 83.01 | 84.63 | 391,082 | +0.37(+0.44%) |
Apr 02, 2015 | 84.80 | 84.26 | 84.26 | 84.26 | 237,361 | -0.19(-0.22%) |
Apr 01, 2015 | 84.77 | 84.82 | 83.79 | 84.45 | 230,559 | -0.55(-0.65%) |
Mar 31, 2015 | 85.60 | 85.77 | 84.87 | 85.00 | 150,797 | -0.97(-1.13%) |
Mar 30, 2015 | 85.44 | 86.20 | 84.94 | 85.97 | 470,162 | +1.08(+1.28%) |
Mar 27, 2015 | 82.58 | 85.20 | 82.39 | 84.89 | 429,723 | +2.34(+2.84%) |
Mar 26, 2015 | 81.75 | 83.08 | 80.72 | 82.54 | 523,747 | -1.15(-1.37%) |
Mar 25, 2015 | 87.71 | 87.81 | 83.59 | 83.69 | 427,406 | -4.08(-4.65%) |
Mar 24, 2015 | 88.59 | 88.59 | 87.72 | 87.77 | 214,465 | -0.76(-0.86%) |
Mar 23, 2015 | 89.30 | 89.39 | 88.49 | 88.53 | 148,322 | -0.74(-0.83%) |
Mar 20, 2015 | 88.66 | 89.55 | 88.55 | 89.27 | 170,954 | +1.24(+1.41%) |
Mar 19, 2015 | 87.74 | 88.24 | 87.61 | 88.02 | 104,672 | +0.20(+0.23%) |
Mar 18, 2015 | 87.15 | 88.25 | 86.04 | 87.83 | 172,409 | +0.65(+0.74%) |
Mar 17, 2015 | 87.18 | 87.33 | 86.69 | 87.18 | 162,560 | -0.64(-0.73%) |
Mar 16, 2015 | 86.97 | 87.83 | 86.85 | 87.82 | 243,084 | +1.32(+1.52%) |
Mar 13, 2015 | 86.13 | 86.65 | 85.57 | 86.50 | 199,320 | +0.58(+0.67%) |
Mar 12, 2015 | 85.05 | 85.95 | 84.98 | 85.92 | 433,714 | -0.03(-0.03%) |
Mar 11, 2015 | 86.19 | 86.83 | 85.92 | 85.95 | 131,614 | +0.19(+0.22%) |
Mar 10, 2015 | 86.81 | 87.01 | 85.74 | 85.76 | 425,321 | -1.61(-1.85%) |
Mar 09, 2015 | 87.03 | 87.58 | 86.94 | 87.37 | 192,245 | +0.27(+0.31%) |
Mar 06, 2015 | 87.73 | 87.87 | 86.86 | 87.10 | 237,599 | -0.91(-1.03%) |
Mar 05, 2015 | 88.27 | 88.52 | 87.64 | 88.01 | 271,109 | +0.05(+0.06%) |
Mar 04, 2015 | 87.83 | 87.99 | 86.97 | 87.96 | 210,625 | -0.12(-0.13%) |
Mar 03, 2015 | 89.42 | 89.42 | 87.96 | 88.08 | 440,725 | -1.66(-1.85%) |
Mar 02, 2015 | 88.08 | 89.78 | 88.07 | 89.74 | 320,050 | +2.40(+2.75%) |
Feb 27, 2015 | 87.58 | 87.77 | 87.07 | 87.34 | 129,455 | -0.26(-0.30%) |
Feb 26, 2015 | 87.42 | 87.79 | 87.14 | 87.60 | 109,292 | +0.60(+0.68%) |
Feb 25, 2015 | 87.27 | 87.47 | 86.74 | 87.00 | 143,419 | -0.45(-0.52%) |
Feb 24, 2015 | 86.30 | 87.49 | 85.72 | 87.46 | 311,411 | +1.15(+1.34%) |
Feb 23, 2015 | 86.74 | 86.74 | 85.99 | 86.30 | 248,810 | -0.54(-0.62%) |
Feb 20, 2015 | 86.09 | 86.91 | 85.89 | 86.84 | 703,425 | +0.51(+0.60%) |
Feb 19, 2015 | 85.97 | 86.58 | 85.84 | 86.33 | 240,892 | +0.23(+0.27%) |
Feb 18, 2015 | 86.22 | 86.35 | 85.75 | 86.09 | 169,519 | -0.23(-0.26%) |
Feb 17, 2015 | 86.01 | 86.42 | 85.75 | 86.32 | 884,750 | +0.27(+0.31%) |
Feb 13, 2015 | 85.83 | 86.05 | 86.05 | 86.05 | 272,486 | +0.60(+0.71%) |
Feb 12, 2015 | 84.35 | 85.47 | 84.35 | 85.44 | 345,833 | +1.34(+1.60%) |
Feb 11, 2015 | 83.84 | 84.40 | 83.56 | 84.10 | 356,952 | +0.27(+0.32%) |
Feb 10, 2015 | 82.09 | 83.86 | 81.86 | 83.83 | 465,485 | +2.74(+3.38%) |
Feb 09, 2015 | 81.84 | 81.84 | 80.88 | 81.09 | 563,188 | -0.87(-1.06%) |
Feb 06, 2015 | 82.52 | 83.21 | 81.75 | 81.96 | 371,949 | -0.45(-0.55%) |
Feb 05, 2015 | 81.95 | 82.44 | 81.50 | 82.41 | 258,433 | +0.79(+0.97%) |
Feb 04, 2015 | 81.09 | 82.19 | 81.06 | 81.61 | 372,659 | +0.31(+0.38%) |
Feb 03, 2015 | 80.23 | 81.34 | 80.12 | 81.31 | 233,288 | +1.42(+1.77%) |