Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.55 | 77.60 | 77.30 | 77.37 | 10,138 | -0.03(-0.04%) |
Apr 29, 2015 | 77.54 | 77.65 | 77.30 | 77.40 | 24,613 | -0.38(-0.49%) |
Apr 28, 2015 | 77.64 | 77.78 | 77.50 | 77.78 | 34,249 | +0.07(+0.09%) |
Apr 27, 2015 | 77.74 | 77.75 | 77.54 | 77.71 | 40,242 | +0.14(+0.18%) |
Apr 24, 2015 | 77.70 | 77.70 | 77.57 | 77.57 | 12,557 | -0.03(-0.04%) |
Apr 23, 2015 | 77.60 | 77.62 | 77.55 | 77.60 | 3,384 | +0.05(+0.07%) |
Apr 22, 2015 | 77.60 | 77.60 | 77.45 | 77.55 | 15,165 | -0.05(-0.07%) |
Apr 21, 2015 | 77.59 | 77.68 | 77.32 | 77.60 | 40,397 | +0.00(+0.00%) |
Apr 20, 2015 | 77.55 | 77.65 | 77.50 | 77.60 | 25,844 | +0.28(+0.36%) |
Apr 17, 2015 | 77.58 | 77.70 | 77.29 | 77.32 | 16,625 | -0.18(-0.23%) |
Apr 16, 2015 | 77.56 | 77.59 | 77.48 | 77.50 | 19,419 | -0.05(-0.06%) |
Apr 15, 2015 | 77.53 | 77.55 | 77.38 | 77.55 | 5,423 | +0.11(+0.14%) |
Apr 14, 2015 | 77.40 | 77.65 | 77.35 | 77.44 | 24,239 | -0.21(-0.27%) |
Apr 13, 2015 | 77.83 | 77.83 | 77.60 | 77.65 | 15,072 | -0.08(-0.10%) |
Apr 10, 2015 | 77.15 | 77.87 | 77.15 | 77.73 | 66,621 | +0.12(+0.15%) |
Apr 09, 2015 | 77.10 | 77.69 | 76.88 | 77.61 | 9,250 | +0.61(+0.79%) |
Apr 08, 2015 | 77.14 | 77.50 | 76.93 | 77.00 | 5,978 | -0.30(-0.38%) |
Apr 07, 2015 | 76.67 | 77.40 | 76.66 | 77.30 | 5,246 | -0.03(-0.04%) |
Apr 06, 2015 | 77.55 | 77.55 | 77.33 | 77.33 | 4,525 | +0.29(+0.38%) |
Apr 02, 2015 | 77.03 | 77.04 | 77.04 | 77.04 | 11,100 | -0.11(-0.14%) |
Apr 01, 2015 | 77.15 | 77.30 | 77.05 | 77.15 | 20,401 | -0.10(-0.13%) |
Mar 31, 2015 | 77.40 | 77.40 | 77.10 | 77.25 | 12,614 | -0.14(-0.18%) |
Mar 30, 2015 | 77.10 | 77.40 | 77.10 | 77.39 | 3,156 | +0.29(+0.38%) |
Mar 27, 2015 | 77.14 | 77.20 | 77.02 | 77.10 | 12,674 | -0.33(-0.43%) |
Mar 26, 2015 | 77.01 | 77.45 | 77.01 | 77.43 | 6,863 | +0.43(+0.56%) |
Mar 25, 2015 | 77.40 | 77.40 | 77.00 | 77.00 | 16,583 | -0.20(-0.26%) |
Mar 24, 2015 | 77.22 | 77.31 | 77.14 | 77.20 | 35,810 | -0.04(-0.05%) |
Mar 23, 2015 | 77.19 | 77.34 | 77.16 | 77.24 | 15,574 | +0.21(+0.27%) |
Mar 20, 2015 | 77.23 | 77.24 | 76.97 | 77.03 | 11,341 | +0.25(+0.33%) |
Mar 19, 2015 | 77.18 | 77.25 | 76.78 | 76.78 | 49,553 | -0.46(-0.60%) |
Mar 18, 2015 | 76.70 | 77.31 | 76.63 | 77.24 | 24,151 | +0.18(+0.24%) |
Mar 17, 2015 | 76.97 | 77.29 | 76.91 | 77.06 | 8,046 | -0.24(-0.31%) |
Mar 16, 2015 | 77.90 | 77.94 | 77.02 | 77.30 | 130,223 | -0.56(-0.72%) |
Mar 13, 2015 | 77.91 | 78.06 | 77.75 | 77.86 | 19,321 | -0.21(-0.27%) |
Mar 12, 2015 | 78.08 | 78.15 | 77.75 | 78.07 | 84,042 | -0.23(-0.29%) |
Mar 11, 2015 | 78.38 | 78.53 | 78.21 | 78.30 | 6,685 | -0.02(-0.02%) |
Mar 10, 2015 | 78.40 | 78.55 | 78.08 | 78.32 | 81,877 | -0.34(-0.43%) |
Mar 09, 2015 | 78.75 | 79.20 | 78.20 | 78.66 | 98,850 | +0.15(+0.19%) |
Mar 06, 2015 | 77.49 | 78.58 | 77.42 | 78.51 | 64,674 | +0.49(+0.63%) |
Mar 05, 2015 | 77.97 | 78.06 | 77.54 | 78.02 | 123,175 | +0.08(+0.10%) |
Mar 04, 2015 | 77.58 | 78.06 | 77.95 | 77.94 | 60,886 | -0.01(-0.01%) |
Mar 03, 2015 | 77.63 | 78.62 | 77.63 | 77.95 | 10,555 | +0.12(+0.15%) |
Mar 02, 2015 | 77.70 | 78.08 | 77.34 | 77.83 | 19,960 | -0.03(-0.04%) |
Feb 27, 2015 | 77.98 | 78.04 | 77.65 | 77.86 | 7,224 | +0.00(+0.00%) |
Feb 26, 2015 | 77.98 | 78.00 | 77.60 | 77.86 | 13,332 | +0.14(+0.18%) |
Feb 25, 2015 | 77.70 | 78.00 | 77.57 | 77.72 | 11,810 | -0.01(-0.01%) |
Feb 24, 2015 | 78.00 | 78.00 | 77.46 | 77.73 | 22,523 | +0.01(+0.01%) |
Feb 23, 2015 | 78.00 | 78.00 | 77.55 | 77.72 | 55,904 | -0.05(-0.06%) |
Feb 20, 2015 | 77.69 | 77.95 | 77.47 | 77.77 | 59,361 | +0.03(+0.04%) |
Feb 19, 2015 | 77.13 | 77.74 | 77.13 | 77.74 | 8,467 | +0.21(+0.27%) |
Feb 18, 2015 | 77.56 | 77.61 | 77.02 | 77.53 | 7,792 | -0.25(-0.32%) |
Feb 17, 2015 | 77.04 | 77.83 | 77.00 | 77.78 | 11,927 | +0.77(+1.00%) |
Feb 13, 2015 | 77.43 | 77.01 | 77.01 | 77.01 | 23,900 | -0.13(-0.17%) |
Feb 12, 2015 | 77.23 | 77.50 | 76.95 | 77.14 | 18,203 | +0.11(+0.14%) |
Feb 11, 2015 | 77.12 | 77.12 | 76.55 | 77.03 | 5,408 | -0.13(-0.17%) |
Feb 10, 2015 | 77.42 | 77.42 | 76.83 | 77.16 | 5,469 | +0.57(+0.74%) |
Feb 09, 2015 | 76.80 | 77.00 | 76.43 | 76.59 | 9,890 | +0.30(+0.39%) |
Feb 06, 2015 | 76.70 | 76.70 | 76.15 | 76.29 | 6,566 | -0.27(-0.35%) |
Feb 05, 2015 | 76.33 | 76.70 | 76.33 | 76.56 | 37,867 | +0.06(+0.08%) |
Feb 04, 2015 | 77.11 | 77.11 | 76.21 | 76.50 | 6,593 | +0.19(+0.24%) |
Feb 03, 2015 | 76.78 | 76.78 | 76.21 | 76.31 | 12,901 | -0.19(-0.25%) |