Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.35 | 76.87 | 75.64 | 75.86 | 2,136,578 | -0.77(-1.00%) |
Apr 29, 2015 | 76.48 | 77.18 | 76.27 | 76.63 | 1,884,893 | -0.51(-0.66%) |
Apr 28, 2015 | 76.70 | 77.22 | 76.55 | 77.14 | 2,358,652 | +0.16(+0.21%) |
Apr 27, 2015 | 76.82 | 77.22 | 76.63 | 76.97 | 2,966,225 | +0.27(+0.35%) |
Apr 24, 2015 | 76.77 | 76.84 | 76.37 | 76.71 | 2,375,425 | -0.06(-0.08%) |
Apr 23, 2015 | 76.39 | 77.08 | 76.01 | 76.77 | 3,273,616 | +0.22(+0.29%) |
Apr 22, 2015 | 76.54 | 76.75 | 75.81 | 76.55 | 3,180,358 | +0.02(+0.02%) |
Apr 21, 2015 | 77.78 | 78.16 | 76.28 | 76.54 | 4,881,294 | -2.11(-2.68%) |
Apr 20, 2015 | 78.06 | 78.86 | 78.05 | 78.64 | 1,842,884 | +0.93(+1.20%) |
Apr 17, 2015 | 78.98 | 79.02 | 77.35 | 77.71 | 3,243,656 | -1.92(-2.41%) |
Apr 16, 2015 | 79.92 | 80.11 | 79.45 | 79.63 | 1,766,515 | -0.65(-0.81%) |
Apr 15, 2015 | 80.98 | 80.99 | 80.20 | 80.28 | 2,875,020 | -0.36(-0.45%) |
Apr 14, 2015 | 79.30 | 80.70 | 79.10 | 80.65 | 2,763,183 | +1.18(+1.48%) |
Apr 13, 2015 | 78.77 | 79.58 | 78.62 | 79.47 | 1,913,394 | +0.41(+0.51%) |
Apr 10, 2015 | 78.98 | 79.33 | 78.70 | 79.06 | 1,711,081 | +0.21(+0.27%) |
Apr 09, 2015 | 78.68 | 79.23 | 78.44 | 78.85 | 1,177,703 | +0.02(+0.02%) |
Apr 08, 2015 | 79.25 | 79.56 | 78.48 | 78.84 | 1,735,813 | -0.55(-0.69%) |
Apr 07, 2015 | 79.31 | 80.05 | 79.08 | 79.39 | 1,964,884 | +0.15(+0.18%) |
Apr 06, 2015 | 77.93 | 79.64 | 77.82 | 79.24 | 1,351,215 | +0.93(+1.19%) |
Apr 02, 2015 | 78.07 | 78.31 | 78.31 | 78.31 | 1,325,700 | +0.07(+0.09%) |
Apr 01, 2015 | 78.63 | 78.75 | 77.90 | 78.24 | 1,826,214 | -0.50(-0.64%) |
Mar 31, 2015 | 78.90 | 79.10 | 78.48 | 78.74 | 2,148,412 | -0.61(-0.77%) |
Mar 30, 2015 | 78.79 | 79.62 | 78.75 | 79.35 | 2,434,754 | +0.93(+1.19%) |
Mar 27, 2015 | 78.21 | 78.62 | 77.86 | 78.42 | 2,295,557 | +0.56(+0.72%) |
Mar 26, 2015 | 77.49 | 78.18 | 77.25 | 77.85 | 2,090,398 | +0.02(+0.03%) |
Mar 25, 2015 | 78.87 | 79.01 | 77.82 | 77.83 | 2,184,538 | -0.90(-1.14%) |
Mar 24, 2015 | 78.76 | 79.18 | 78.65 | 78.72 | 2,019,549 | -0.23(-0.30%) |
Mar 23, 2015 | 79.60 | 79.79 | 78.95 | 78.96 | 2,251,200 | -0.51(-0.64%) |
Mar 20, 2015 | 80.40 | 80.44 | 79.35 | 79.47 | 6,447,611 | -0.68(-0.85%) |
Mar 19, 2015 | 80.14 | 80.39 | 79.66 | 80.14 | 2,066,462 | -0.35(-0.44%) |
Mar 18, 2015 | 79.33 | 80.76 | 78.51 | 80.50 | 3,184,074 | +0.85(+1.06%) |
Mar 17, 2015 | 79.55 | 79.85 | 79.33 | 79.65 | 1,798,103 | -0.26(-0.32%) |
Mar 16, 2015 | 79.07 | 79.97 | 78.88 | 79.91 | 1,708,630 | +1.15(+1.45%) |
Mar 13, 2015 | 78.97 | 79.09 | 78.03 | 78.76 | 2,212,075 | -0.34(-0.43%) |
Mar 12, 2015 | 77.85 | 79.24 | 77.73 | 79.10 | 1,760,866 | +1.52(+1.96%) |
Mar 11, 2015 | 78.10 | 78.22 | 77.55 | 77.58 | 2,336,105 | -0.44(-0.56%) |
Mar 10, 2015 | 78.84 | 78.93 | 78.01 | 78.01 | 2,316,920 | -1.58(-1.99%) |
Mar 09, 2015 | 78.81 | 79.89 | 78.79 | 79.60 | 1,921,496 | +0.74(+0.94%) |
Mar 06, 2015 | 79.18 | 79.57 | 78.72 | 78.85 | 2,928,233 | -1.09(-1.36%) |
Mar 05, 2015 | 79.15 | 80.05 | 79.11 | 79.94 | 2,115,100 | +0.74(+0.94%) |
Mar 04, 2015 | 80.07 | 80.39 | 79.17 | 79.20 | 2,527,022 | -1.19(-1.47%) |
Mar 03, 2015 | 80.01 | 80.48 | 79.93 | 80.39 | 2,371,864 | +0.09(+0.11%) |
Mar 02, 2015 | 79.76 | 80.57 | 79.62 | 80.30 | 2,228,916 | +0.56(+0.71%) |
Feb 27, 2015 | 80.10 | 80.22 | 79.71 | 79.73 | 2,120,020 | -0.36(-0.45%) |
Feb 26, 2015 | 80.55 | 80.61 | 80.01 | 80.10 | 2,201,454 | -0.36(-0.45%) |
Feb 25, 2015 | 80.06 | 80.60 | 80.06 | 80.46 | 1,880,620 | +0.23(+0.28%) |
Feb 24, 2015 | 79.81 | 80.56 | 79.80 | 80.23 | 2,239,440 | +0.19(+0.23%) |
Feb 23, 2015 | 80.05 | 80.22 | 79.75 | 80.05 | 1,706,904 | -0.19(-0.24%) |
Feb 20, 2015 | 79.24 | 80.50 | 78.87 | 80.24 | 2,754,025 | +0.85(+1.08%) |
Feb 19, 2015 | 79.01 | 79.68 | 79.01 | 79.39 | 1,633,934 | -0.01(-0.01%) |
Feb 18, 2015 | 78.80 | 79.60 | 78.80 | 79.39 | 1,491,178 | +0.20(+0.25%) |
Feb 17, 2015 | 78.93 | 79.47 | 78.89 | 79.19 | 1,527,720 | -0.06(-0.07%) |
Feb 13, 2015 | 78.88 | 79.25 | 79.25 | 79.25 | 1,587,317 | +0.39(+0.49%) |
Feb 12, 2015 | 78.30 | 78.89 | 78.15 | 78.86 | 1,876,852 | +0.85(+1.10%) |
Feb 11, 2015 | 78.23 | 78.31 | 77.65 | 78.01 | 1,024,784 | -0.27(-0.34%) |
Feb 10, 2015 | 78.40 | 78.43 | 77.75 | 78.27 | 1,337,180 | +0.19(+0.24%) |
Feb 09, 2015 | 77.97 | 78.41 | 77.76 | 78.09 | 1,301,966 | -0.22(-0.28%) |
Feb 06, 2015 | 78.22 | 78.91 | 78.11 | 78.30 | 2,245,094 | +0.02(+0.02%) |
Feb 05, 2015 | 77.43 | 78.44 | 77.35 | 78.29 | 2,072,835 | +0.98(+1.27%) |
Feb 04, 2015 | 77.43 | 77.91 | 77.14 | 77.30 | 2,617,675 | -0.02(-0.02%) |
Feb 03, 2015 | 76.62 | 77.58 | 76.49 | 77.32 | 2,755,562 | +0.77(+1.01%) |