Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.31 | 77.86 | 77.27 | 77.51 | 57,150 | -0.19(-0.24%) |
Apr 29, 2015 | 78.17 | 78.28 | 77.54 | 77.70 | 7,946 | -0.49(-0.63%) |
Apr 28, 2015 | 77.90 | 78.61 | 77.89 | 78.19 | 7,849 | +0.07(+0.09%) |
Apr 27, 2015 | 78.21 | 78.88 | 78.12 | 78.12 | 328,143 | +0.09(+0.12%) |
Apr 24, 2015 | 78.34 | 78.39 | 78.03 | 78.03 | 3,381 | +0.14(+0.18%) |
Apr 23, 2015 | 76.86 | 77.98 | 76.85 | 77.89 | 68,907 | +1.14(+1.49%) |
Apr 22, 2015 | 77.06 | 77.06 | 76.60 | 76.75 | 60,365 | -1.13(-1.45%) |
Apr 21, 2015 | 77.63 | 78.25 | 77.55 | 77.88 | 5,972 | +0.55(+0.71%) |
Apr 20, 2015 | 77.35 | 77.82 | 77.24 | 77.33 | 31,172 | -1.76(-2.23%) |
Apr 17, 2015 | 79.76 | 79.97 | 78.67 | 79.09 | 9,542 | -1.21(-1.50%) |
Apr 16, 2015 | 79.32 | 80.30 | 79.32 | 80.30 | 8,803 | +2.05(+2.62%) |
Apr 15, 2015 | 78.68 | 78.92 | 78.12 | 78.25 | 17,920 | +0.45(+0.58%) |
Apr 14, 2015 | 77.82 | 77.93 | 77.55 | 77.80 | 15,164 | +0.86(+1.12%) |
Apr 13, 2015 | 77.25 | 77.36 | 76.94 | 76.94 | 6,412 | -0.42(-0.54%) |
Apr 10, 2015 | 77.25 | 77.67 | 77.24 | 77.36 | 6,450 | +0.46(+0.60%) |
Apr 09, 2015 | 77.22 | 77.25 | 76.87 | 76.90 | 3,946 | -0.36(-0.47%) |
Apr 08, 2015 | 77.37 | 77.50 | 76.80 | 77.26 | 4,691 | +0.63(+0.82%) |
Apr 07, 2015 | 77.14 | 77.35 | 76.46 | 76.63 | 6,766 | +0.02(+0.02%) |
Apr 06, 2015 | 76.45 | 77.25 | 76.45 | 76.61 | 9,707 | +0.47(+0.62%) |
Apr 02, 2015 | 76.14 | 76.14 | 76.14 | 0 | +0.52(+0.69%) | |
Apr 01, 2015 | 75.62 | 75.82 | 75.32 | 75.62 | 15,472 | +0.15(+0.20%) |
Mar 31, 2015 | 75.47 | 75.66 | 75.12 | 75.47 | 7,564 | -1.21(-1.58%) |
Mar 30, 2015 | 76.23 | 77.18 | 76.23 | 76.68 | 4,380 | +0.60(+0.79%) |
Mar 27, 2015 | 76.20 | 76.52 | 76.08 | 76.08 | 4,928 | +0.20(+0.26%) |
Mar 26, 2015 | 76.84 | 76.84 | 75.84 | 75.88 | 9,586 | -0.95(-1.24%) |
Mar 25, 2015 | 77.64 | 78.08 | 76.83 | 76.83 | 305,607 | -1.08(-1.39%) |
Mar 24, 2015 | 78.66 | 78.82 | 77.87 | 77.91 | 430,633 | -0.65(-0.83%) |
Mar 23, 2015 | 78.57 | 78.76 | 78.06 | 78.56 | 436,191 | +0.46(+0.59%) |
Mar 20, 2015 | 77.57 | 78.56 | 77.54 | 78.10 | 9,134 | +0.79(+1.02%) |
Mar 19, 2015 | 76.82 | 77.31 | 76.51 | 77.31 | 10,156 | -0.08(-0.10%) |
Mar 18, 2015 | 76.21 | 77.96 | 76.15 | 77.39 | 8,963 | +1.86(+2.46%) |
Mar 17, 2015 | 75.49 | 75.63 | 75.26 | 75.53 | 5,275 | +0.24(+0.32%) |
Mar 16, 2015 | 75.21 | 75.70 | 75.21 | 75.29 | 55,644 | +0.50(+0.67%) |
Mar 13, 2015 | 74.55 | 75.26 | 74.38 | 74.79 | 4,430 | -0.20(-0.27%) |
Mar 12, 2015 | 75.24 | 75.31 | 74.60 | 74.99 | 36,580 | +0.55(+0.74%) |
Mar 11, 2015 | 74.95 | 75.10 | 74.44 | 74.44 | 7,394 | -1.22(-1.61%) |
Mar 10, 2015 | 75.94 | 76.00 | 75.27 | 75.66 | 7,724 | -1.25(-1.63%) |
Mar 09, 2015 | 77.03 | 77.15 | 76.85 | 76.91 | 38,339 | -0.12(-0.16%) |
Mar 06, 2015 | 77.18 | 77.66 | 76.99 | 77.03 | 3,865 | -0.90(-1.16%) |
Mar 05, 2015 | 78.42 | 78.42 | 77.52 | 77.93 | 81,124 | -0.14(-0.17%) |
Mar 04, 2015 | 78.43 | 77.60 | 78.07 | 268,297 | +0.84(+1.09%) | |
Mar 03, 2015 | 78.34 | 78.34 | 77.23 | 77.23 | 160,533 | -0.66(-0.85%) |
Mar 02, 2015 | 77.93 | 78.39 | 76.82 | 77.89 | 42,504 | -0.03(-0.04%) |
Feb 27, 2015 | 78.40 | 78.66 | 77.92 | 77.92 | 190,215 | -0.20(-0.26%) |
Feb 26, 2015 | 77.39 | 79.25 | 77.39 | 78.12 | 5,708 | +0.58(+0.75%) |
Feb 25, 2015 | 77.65 | 77.65 | 77.25 | 77.54 | 6,106 | +0.31(+0.40%) |
Feb 24, 2015 | 77.00 | 77.47 | 76.94 | 77.23 | 7,781 | +0.52(+0.68%) |
Feb 23, 2015 | 76.81 | 77.31 | 75.96 | 76.71 | 9,868 | +0.20(+0.26%) |
Feb 20, 2015 | 76.02 | 76.81 | 75.92 | 76.51 | 6,751 | +0.45(+0.59%) |
Feb 19, 2015 | 75.77 | 76.23 | 75.68 | 76.06 | 166,207 | +0.66(+0.87%) |
Feb 18, 2015 | 75.45 | 75.61 | 75.07 | 75.40 | 5,489 | -0.67(-0.88%) |
Feb 17, 2015 | 76.35 | 76.59 | 76.03 | 76.07 | 47,584 | +0.33(+0.44%) |
Feb 13, 2015 | 75.74 | 75.74 | 75.74 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 75.22 | 76.25 | 75.02 | 75.74 | 17,058 | -0.31(-0.41%) |
Feb 11, 2015 | 76.16 | 76.59 | 75.18 | 76.05 | 34,432 | -1.04(-1.35%) |
Feb 10, 2015 | 76.93 | 77.35 | 76.80 | 77.09 | 199,460 | +0.25(+0.33%) |
Feb 09, 2015 | 77.05 | 77.40 | 76.72 | 76.84 | 4,506 | +0.13(+0.17%) |
Feb 06, 2015 | 76.38 | 76.80 | 76.38 | 76.71 | 3,963 | -0.69(-0.89%) |
Feb 05, 2015 | 77.08 | 77.42 | 76.65 | 77.40 | 11,777 | +0.02(+0.02%) |
Feb 04, 2015 | 77.47 | 77.58 | 77.17 | 77.38 | 4,864 | +0.55(+0.72%) |
Feb 03, 2015 | 76.88 | 77.37 | 76.50 | 76.83 | 7,456 | +0.19(+0.25%) |