Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 78.36 | 78.82 | 77.36 | 77.60 | 1,245,749 | -1.22(-1.55%) |
Apr 29, 2015 | 79.03 | 79.50 | 78.62 | 78.82 | 862,125 | -0.70(-0.88%) |
Apr 28, 2015 | 78.71 | 79.57 | 78.57 | 79.52 | 957,840 | +0.41(+0.52%) |
Apr 27, 2015 | 79.51 | 79.67 | 78.90 | 79.11 | 935,484 | -0.16(-0.20%) |
Apr 24, 2015 | 80.03 | 80.03 | 78.78 | 79.27 | 737,065 | -0.48(-0.60%) |
Apr 23, 2015 | 78.60 | 79.91 | 78.60 | 79.75 | 723,010 | +0.81(+1.03%) |
Apr 22, 2015 | 78.72 | 79.11 | 78.18 | 78.93 | 561,260 | +0.39(+0.49%) |
Apr 21, 2015 | 78.64 | 79.00 | 78.04 | 78.55 | 834,186 | +0.39(+0.49%) |
Apr 20, 2015 | 77.73 | 78.40 | 77.64 | 78.16 | 709,080 | +0.73(+0.94%) |
Apr 17, 2015 | 77.98 | 78.21 | 76.92 | 77.43 | 981,201 | -1.22(-1.55%) |
Apr 16, 2015 | 78.65 | 78.89 | 78.37 | 78.65 | 713,537 | -0.23(-0.29%) |
Apr 15, 2015 | 78.63 | 79.26 | 78.60 | 78.88 | 608,506 | +0.27(+0.34%) |
Apr 14, 2015 | 78.85 | 79.18 | 78.34 | 78.61 | 687,760 | -0.34(-0.43%) |
Apr 13, 2015 | 78.98 | 79.83 | 78.76 | 78.95 | 849,074 | -0.11(-0.13%) |
Apr 10, 2015 | 79.92 | 79.92 | 78.45 | 79.06 | 1,446,244 | -0.95(-1.19%) |
Apr 09, 2015 | 80.16 | 80.27 | 79.11 | 80.01 | 612,553 | -0.29(-0.36%) |
Apr 08, 2015 | 79.41 | 80.44 | 79.36 | 80.30 | 846,512 | +0.98(+1.24%) |
Apr 07, 2015 | 79.72 | 80.06 | 79.32 | 79.32 | 591,753 | -0.51(-0.64%) |
Apr 06, 2015 | 78.99 | 80.21 | 78.83 | 79.83 | 775,350 | +0.20(+0.25%) |
Apr 02, 2015 | 79.32 | 79.63 | 79.63 | 79.63 | 957,400 | +0.05(+0.06%) |
Apr 01, 2015 | 79.37 | 79.58 | 78.47 | 79.58 | 981,596 | +0.18(+0.23%) |
Mar 31, 2015 | 79.32 | 79.86 | 78.89 | 79.40 | 1,005,300 | -0.33(-0.41%) |
Mar 30, 2015 | 78.86 | 79.86 | 78.80 | 79.73 | 602,660 | +1.33(+1.70%) |
Mar 27, 2015 | 78.26 | 78.63 | 77.99 | 78.40 | 732,451 | -0.03(-0.04%) |
Mar 26, 2015 | 77.41 | 78.66 | 77.30 | 78.43 | 811,960 | +0.60(+0.77%) |
Mar 25, 2015 | 79.64 | 79.64 | 77.83 | 77.83 | 839,042 | -1.77(-2.22%) |
Mar 24, 2015 | 79.93 | 80.07 | 79.58 | 79.60 | 755,386 | -0.64(-0.79%) |
Mar 23, 2015 | 80.64 | 80.68 | 80.20 | 80.23 | 707,764 | -0.06(-0.07%) |
Mar 20, 2015 | 80.72 | 80.97 | 80.26 | 80.29 | 2,485,284 | +0.11(+0.14%) |
Mar 19, 2015 | 79.97 | 80.23 | 79.65 | 80.18 | 945,326 | +0.34(+0.43%) |
Mar 18, 2015 | 78.28 | 80.17 | 78.14 | 79.84 | 1,021,399 | +1.27(+1.62%) |
Mar 17, 2015 | 78.32 | 78.76 | 78.32 | 78.57 | 967,257 | -0.10(-0.13%) |
Mar 16, 2015 | 78.17 | 78.75 | 77.90 | 78.67 | 1,160,901 | +1.28(+1.65%) |
Mar 13, 2015 | 77.98 | 78.23 | 76.93 | 77.39 | 1,161,371 | -0.84(-1.08%) |
Mar 12, 2015 | 77.48 | 78.33 | 77.17 | 78.24 | 877,929 | +1.29(+1.68%) |
Mar 11, 2015 | 76.82 | 77.27 | 76.69 | 76.95 | 980,407 | +0.22(+0.29%) |
Mar 10, 2015 | 77.27 | 77.63 | 76.70 | 76.73 | 1,139,064 | -1.41(-1.80%) |
Mar 09, 2015 | 77.43 | 78.24 | 77.20 | 78.14 | 1,028,706 | +0.61(+0.79%) |
Mar 06, 2015 | 77.67 | 78.23 | 76.34 | 77.53 | 906,402 | -0.43(-0.56%) |
Mar 05, 2015 | 78.31 | 78.31 | 77.72 | 77.96 | 729,711 | -0.02(-0.03%) |
Mar 04, 2015 | 78.37 | 78.50 | 77.70 | 77.98 | 834,631 | -0.52(-0.66%) |
Mar 03, 2015 | 78.42 | 78.69 | 78.20 | 78.50 | 1,451,751 | -0.37(-0.47%) |
Mar 02, 2015 | 78.32 | 79.05 | 77.99 | 78.87 | 1,262,168 | +0.80(+1.02%) |
Feb 27, 2015 | 78.70 | 78.72 | 77.99 | 78.07 | 1,171,228 | -0.57(-0.72%) |
Feb 26, 2015 | 79.07 | 79.25 | 78.42 | 78.64 | 882,062 | -0.27(-0.34%) |
Feb 25, 2015 | 78.92 | 79.40 | 78.64 | 78.90 | 1,099,536 | -0.14(-0.18%) |
Feb 24, 2015 | 78.59 | 79.16 | 78.59 | 79.04 | 1,313,073 | +0.23(+0.29%) |
Feb 23, 2015 | 78.18 | 78.95 | 78.17 | 78.81 | 1,016,388 | -0.24(-0.30%) |
Feb 20, 2015 | 78.38 | 79.55 | 78.31 | 79.05 | 2,553,457 | +0.00(+0.00%) |
Feb 19, 2015 | 79.14 | 79.39 | 78.85 | 79.05 | 969,213 | +0.00(+0.00%) |
Feb 18, 2015 | 78.41 | 79.09 | 78.31 | 79.05 | 925,905 | +0.31(+0.40%) |
Feb 17, 2015 | 78.59 | 79.04 | 78.28 | 78.73 | 953,427 | +0.03(+0.04%) |
Feb 13, 2015 | 78.49 | 78.70 | 78.70 | 78.70 | 1,199,400 | +0.25(+0.32%) |
Feb 12, 2015 | 78.01 | 78.47 | 77.82 | 78.45 | 936,625 | +0.76(+0.98%) |
Feb 11, 2015 | 77.60 | 77.91 | 77.26 | 77.69 | 1,270,812 | +0.19(+0.25%) |
Feb 10, 2015 | 76.72 | 77.66 | 76.50 | 77.50 | 985,352 | +1.03(+1.35%) |
Feb 09, 2015 | 76.66 | 76.99 | 76.15 | 76.47 | 971,260 | -0.51(-0.66%) |
Feb 06, 2015 | 77.12 | 77.80 | 76.71 | 76.98 | 1,446,709 | -0.14(-0.18%) |
Feb 05, 2015 | 75.98 | 77.13 | 75.64 | 77.12 | 1,665,097 | +1.33(+1.75%) |
Feb 04, 2015 | 74.05 | 76.29 | 73.71 | 75.80 | 2,178,152 | +1.31(+1.75%) |
Feb 03, 2015 | 73.86 | 74.56 | 73.37 | 74.49 | 1,476,650 | +1.05(+1.43%) |