Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.50 | 77.07 | 76.31 | 76.42 | 10,486,961 | -0.37(-0.48%) |
Apr 29, 2015 | 76.44 | 77.30 | 76.04 | 76.79 | 7,198,225 | +0.15(+0.20%) |
Apr 28, 2015 | 76.20 | 76.69 | 75.81 | 76.64 | 5,505,426 | +0.31(+0.40%) |
Apr 27, 2015 | 78.15 | 78.31 | 76.19 | 76.33 | 9,201,370 | -1.82(-2.33%) |
Apr 24, 2015 | 76.77 | 78.42 | 76.65 | 78.15 | 9,780,875 | +1.38(+1.79%) |
Apr 23, 2015 | 77.12 | 77.18 | 76.42 | 76.77 | 8,005,896 | -0.66(-0.86%) |
Apr 22, 2015 | 76.77 | 78.63 | 76.17 | 77.44 | 24,326,246 | +2.35(+3.13%) |
Apr 21, 2015 | 76.13 | 76.42 | 74.83 | 75.09 | 7,556,759 | -1.04(-1.36%) |
Apr 20, 2015 | 75.19 | 76.19 | 75.19 | 76.12 | 5,537,040 | +1.03(+1.37%) |
Apr 17, 2015 | 75.29 | 75.46 | 74.76 | 75.10 | 8,760,298 | -0.59(-0.78%) |
Apr 16, 2015 | 76.27 | 77.12 | 75.59 | 75.69 | 6,407,837 | -0.64(-0.84%) |
Apr 15, 2015 | 76.77 | 77.21 | 76.20 | 76.33 | 8,344,434 | -0.90(-1.17%) |
Apr 14, 2015 | 76.90 | 77.36 | 76.75 | 77.23 | 6,268,214 | +0.11(+0.14%) |
Apr 13, 2015 | 77.10 | 77.37 | 76.83 | 77.12 | 6,567,070 | -0.28(-0.37%) |
Apr 10, 2015 | 76.69 | 77.53 | 76.42 | 77.41 | 7,502,234 | +0.99(+1.29%) |
Apr 09, 2015 | 76.65 | 77.11 | 76.15 | 76.42 | 6,052,022 | -0.24(-0.31%) |
Apr 08, 2015 | 76.56 | 77.17 | 75.97 | 76.65 | 5,616,346 | +0.40(+0.52%) |
Apr 07, 2015 | 76.17 | 76.61 | 76.06 | 76.26 | 5,614,417 | +0.06(+0.07%) |
Apr 06, 2015 | 75.78 | 76.63 | 75.55 | 76.20 | 5,687,146 | +0.36(+0.47%) |
Apr 02, 2015 | 75.95 | 75.85 | 75.85 | 75.85 | 8,356,906 | -0.36(-0.48%) |
Apr 01, 2015 | 76.62 | 76.79 | 75.98 | 76.21 | 9,456,687 | -0.91(-1.18%) |
Mar 31, 2015 | 77.42 | 77.91 | 77.12 | 77.12 | 7,096,845 | -0.35(-0.45%) |
Mar 30, 2015 | 77.11 | 77.82 | 77.07 | 77.47 | 5,144,924 | +0.73(+0.95%) |
Mar 27, 2015 | 77.06 | 77.45 | 76.59 | 76.74 | 5,865,465 | -0.54(-0.70%) |
Mar 26, 2015 | 77.25 | 77.54 | 76.14 | 77.28 | 13,197,848 | -0.40(-0.51%) |
Mar 25, 2015 | 78.38 | 78.84 | 77.65 | 77.68 | 7,619,286 | -0.97(-1.23%) |
Mar 24, 2015 | 77.93 | 79.02 | 77.62 | 78.64 | 9,539,055 | +0.59(+0.75%) |
Mar 23, 2015 | 76.61 | 78.45 | 76.61 | 78.06 | 11,664,260 | +1.24(+1.62%) |
Mar 20, 2015 | 76.24 | 77.34 | 76.08 | 76.81 | 12,652,298 | +0.85(+1.11%) |
Mar 19, 2015 | 76.66 | 76.78 | 75.97 | 75.97 | 4,567,873 | -0.81(-1.05%) |
Mar 18, 2015 | 75.99 | 76.96 | 75.45 | 76.77 | 7,366,906 | +0.66(+0.86%) |
Mar 17, 2015 | 76.69 | 76.89 | 75.97 | 76.12 | 5,724,371 | -0.78(-1.01%) |
Mar 16, 2015 | 76.72 | 77.15 | 76.57 | 76.89 | 6,029,541 | +0.63(+0.83%) |
Mar 13, 2015 | 76.17 | 76.81 | 75.78 | 76.26 | 6,510,295 | +0.08(+0.10%) |
Mar 12, 2015 | 75.52 | 76.33 | 75.41 | 76.18 | 11,074,320 | +1.02(+1.36%) |
Mar 11, 2015 | 76.22 | 76.59 | 75.14 | 75.16 | 11,864,843 | -1.05(-1.38%) |
Mar 10, 2015 | 76.70 | 76.87 | 76.06 | 76.21 | 9,903,853 | -1.12(-1.45%) |
Mar 09, 2015 | 76.62 | 77.76 | 76.62 | 77.34 | 10,689,300 | +0.46(+0.60%) |
Mar 06, 2015 | 77.78 | 78.35 | 76.74 | 76.88 | 12,227,591 | -1.57(-2.00%) |
Mar 05, 2015 | 78.36 | 79.08 | 77.93 | 78.44 | 11,925,541 | -0.90(-1.14%) |
Mar 04, 2015 | 79.00 | 79.53 | 78.50 | 79.35 | 11,561,270 | +0.40(+0.51%) |
Mar 03, 2015 | 79.12 | 79.50 | 78.79 | 78.94 | 10,296,474 | -0.21(-0.26%) |
Mar 02, 2015 | 78.28 | 80.01 | 77.81 | 79.15 | 15,618,754 | +0.87(+1.11%) |
Feb 27, 2015 | 78.49 | 78.59 | 77.95 | 78.28 | 9,542,225 | -0.48(-0.61%) |
Feb 26, 2015 | 77.11 | 79.05 | 76.77 | 78.76 | 20,335,354 | +1.35(+1.74%) |
Feb 25, 2015 | 74.47 | 77.92 | 74.43 | 77.41 | 21,343,268 | +2.89(+3.87%) |
Feb 24, 2015 | 73.82 | 74.80 | 73.51 | 74.53 | 7,192,418 | +0.53(+0.71%) |
Feb 23, 2015 | 73.85 | 74.08 | 73.72 | 74.00 | 7,241,305 | +0.09(+0.13%) |
Feb 20, 2015 | 73.88 | 74.14 | 73.41 | 73.91 | 10,393,052 | +0.00(+0.00%) |
Feb 19, 2015 | 74.15 | 74.19 | 73.55 | 73.91 | 8,037,300 | -0.31(-0.41%) |
Feb 18, 2015 | 73.94 | 74.38 | 73.76 | 74.21 | 7,159,167 | +0.18(+0.24%) |
Feb 17, 2015 | 74.64 | 74.85 | 73.83 | 74.03 | 7,610,596 | -1.02(-1.36%) |
Feb 13, 2015 | 74.86 | 75.05 | 75.05 | 75.05 | 8,618,019 | +0.44(+0.59%) |
Feb 12, 2015 | 73.80 | 75.01 | 73.58 | 74.61 | 10,065,760 | +0.69(+0.93%) |
Feb 11, 2015 | 73.88 | 74.02 | 73.21 | 73.92 | 6,568,241 | +0.15(+0.20%) |
Feb 10, 2015 | 73.23 | 73.94 | 72.95 | 73.77 | 5,986,679 | +1.02(+1.40%) |
Feb 09, 2015 | 73.21 | 73.33 | 72.61 | 72.75 | 10,440,085 | -1.00(-1.35%) |
Feb 06, 2015 | 73.88 | 74.13 | 73.48 | 73.75 | 5,942,378 | -0.27(-0.37%) |
Feb 05, 2015 | 73.84 | 74.41 | 73.76 | 74.02 | 7,091,059 | +0.23(+0.31%) |
Feb 04, 2015 | 73.37 | 74.10 | 73.37 | 73.80 | 8,238,979 | +0.10(+0.14%) |
Feb 03, 2015 | 72.69 | 73.74 | 72.54 | 73.70 | 9,396,418 | +1.11(+1.52%) |