Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.12 | 79.42 | 77.82 | 78.32 | 1,248,315 | -1.09(-1.37%) |
Apr 29, 2015 | 81.14 | 81.63 | 79.21 | 79.41 | 1,009,057 | -2.36(-2.89%) |
Apr 28, 2015 | 82.25 | 82.25 | 81.39 | 81.77 | 787,206 | -0.90(-1.08%) |
Apr 27, 2015 | 82.72 | 83.36 | 82.29 | 82.66 | 908,931 | +0.21(+0.26%) |
Apr 24, 2015 | 81.50 | 82.68 | 81.12 | 82.45 | 1,295,586 | +0.94(+1.15%) |
Apr 23, 2015 | 82.25 | 82.85 | 80.73 | 81.51 | 1,241,114 | -0.74(-0.90%) |
Apr 22, 2015 | 81.99 | 82.88 | 81.68 | 82.25 | 1,294,208 | +0.25(+0.30%) |
Apr 21, 2015 | 81.56 | 82.36 | 81.56 | 82.00 | 868,209 | +0.70(+0.86%) |
Apr 20, 2015 | 81.13 | 81.79 | 80.90 | 81.31 | 875,550 | +0.22(+0.28%) |
Apr 17, 2015 | 81.64 | 81.81 | 80.39 | 81.08 | 859,069 | -0.68(-0.83%) |
Apr 16, 2015 | 80.97 | 82.06 | 80.80 | 81.76 | 502,480 | +0.56(+0.69%) |
Apr 15, 2015 | 82.18 | 83.14 | 81.15 | 81.20 | 808,552 | -0.93(-1.13%) |
Apr 14, 2015 | 81.74 | 82.62 | 81.74 | 82.13 | 769,460 | +0.50(+0.61%) |
Apr 13, 2015 | 81.52 | 82.10 | 81.52 | 81.63 | 769,229 | -0.20(-0.24%) |
Apr 10, 2015 | 82.06 | 82.53 | 81.48 | 81.83 | 591,576 | +0.48(+0.59%) |
Apr 09, 2015 | 83.03 | 83.22 | 81.29 | 81.35 | 918,202 | -1.86(-2.24%) |
Apr 08, 2015 | 82.86 | 83.50 | 82.86 | 83.21 | 734,576 | +0.34(+0.41%) |
Apr 07, 2015 | 84.10 | 84.21 | 82.84 | 82.88 | 964,676 | -1.38(-1.64%) |
Apr 06, 2015 | 83.42 | 84.48 | 82.88 | 84.26 | 881,112 | +1.13(+1.36%) |
Apr 02, 2015 | 81.75 | 83.13 | 83.13 | 83.13 | 803,984 | +1.24(+1.51%) |
Apr 01, 2015 | 82.34 | 82.40 | 81.29 | 81.90 | 928,267 | -0.28(-0.33%) |
Mar 31, 2015 | 82.67 | 83.17 | 82.02 | 82.17 | 1,402,513 | -0.75(-0.90%) |
Mar 30, 2015 | 82.09 | 83.05 | 81.62 | 82.92 | 940,272 | +1.16(+1.42%) |
Mar 27, 2015 | 81.83 | 82.28 | 81.40 | 81.76 | 900,602 | +0.04(+0.05%) |
Mar 26, 2015 | 82.20 | 82.27 | 80.82 | 81.72 | 1,348,203 | -0.64(-0.77%) |
Mar 25, 2015 | 83.98 | 84.16 | 82.00 | 82.36 | 1,088,954 | -1.50(-1.79%) |
Mar 24, 2015 | 84.79 | 85.38 | 83.61 | 83.86 | 1,639,170 | -1.14(-1.34%) |
Mar 23, 2015 | 84.84 | 86.06 | 84.65 | 85.00 | 1,684,223 | -0.37(-0.43%) |
Mar 20, 2015 | 83.37 | 86.52 | 83.37 | 85.37 | 25,859,806 | +2.28(+2.74%) |
Mar 19, 2015 | 82.90 | 83.79 | 82.72 | 83.09 | 2,024,535 | -0.11(-0.14%) |
Mar 18, 2015 | 82.03 | 83.33 | 80.94 | 83.20 | 1,563,679 | +0.93(+1.13%) |
Mar 17, 2015 | 81.58 | 82.39 | 81.19 | 82.27 | 1,697,361 | +0.48(+0.58%) |
Mar 16, 2015 | 81.74 | 82.43 | 81.35 | 81.79 | 2,267,655 | +0.62(+0.76%) |
Mar 13, 2015 | 81.16 | 81.34 | 80.46 | 81.18 | 911,218 | +0.04(+0.05%) |
Mar 12, 2015 | 79.60 | 81.16 | 79.49 | 81.13 | 1,082,098 | +2.13(+2.70%) |
Mar 11, 2015 | 79.39 | 79.53 | 78.84 | 79.00 | 1,041,102 | -0.15(-0.19%) |
Mar 10, 2015 | 79.52 | 80.05 | 78.90 | 79.14 | 1,884,255 | -0.60(-0.75%) |
Mar 09, 2015 | 79.30 | 79.85 | 78.90 | 79.74 | 989,557 | +1.04(+1.32%) |
Mar 06, 2015 | 80.61 | 80.61 | 78.43 | 78.70 | 1,050,053 | -2.78(-3.42%) |
Mar 05, 2015 | 81.45 | 82.41 | 81.14 | 81.49 | 603,991 | +0.35(+0.43%) |
Mar 04, 2015 | 81.35 | 81.90 | 80.74 | 81.14 | 591,752 | -0.48(-0.59%) |
Mar 03, 2015 | 81.32 | 81.97 | 80.87 | 81.61 | 512,352 | +0.14(+0.17%) |
Mar 02, 2015 | 81.04 | 82.25 | 80.76 | 81.47 | 637,179 | +0.61(+0.76%) |
Feb 27, 2015 | 80.32 | 80.91 | 79.52 | 80.86 | 989,711 | +0.75(+0.93%) |
Feb 26, 2015 | 81.11 | 81.11 | 79.95 | 80.12 | 667,337 | -0.87(-1.07%) |
Feb 25, 2015 | 80.77 | 81.99 | 80.61 | 80.98 | 613,436 | +0.15(+0.19%) |
Feb 24, 2015 | 82.49 | 82.49 | 80.15 | 80.83 | 1,132,122 | -1.83(-2.21%) |
Feb 23, 2015 | 82.33 | 82.79 | 81.38 | 82.66 | 842,234 | +0.71(+0.86%) |
Feb 20, 2015 | 80.74 | 82.09 | 80.51 | 81.95 | 749,812 | +0.94(+1.16%) |
Feb 19, 2015 | 82.41 | 82.64 | 80.83 | 81.02 | 638,435 | -1.76(-2.12%) |
Feb 18, 2015 | 81.97 | 82.94 | 81.35 | 82.77 | 801,249 | +0.97(+1.18%) |
Feb 17, 2015 | 81.72 | 82.96 | 81.46 | 81.81 | 629,174 | -0.11(-0.14%) |
Feb 13, 2015 | 82.40 | 81.92 | 81.92 | 81.92 | 591,145 | -0.41(-0.50%) |
Feb 12, 2015 | 80.78 | 82.50 | 80.45 | 82.33 | 784,430 | +1.13(+1.40%) |
Feb 11, 2015 | 81.33 | 81.62 | 80.27 | 81.20 | 614,599 | +0.03(+0.04%) |
Feb 10, 2015 | 81.01 | 81.33 | 80.28 | 81.17 | 798,609 | +0.52(+0.65%) |
Feb 09, 2015 | 81.09 | 81.90 | 80.62 | 80.65 | 1,217,771 | -0.63(-0.78%) |
Feb 06, 2015 | 82.17 | 82.18 | 80.82 | 81.28 | 2,364,392 | -1.15(-1.39%) |
Feb 05, 2015 | 81.18 | 82.45 | 81.05 | 82.42 | 688,348 | +1.27(+1.56%) |
Feb 04, 2015 | 80.88 | 81.53 | 80.37 | 81.16 | 560,550 | -0.14(-0.17%) |
Feb 03, 2015 | 79.77 | 81.30 | 79.50 | 81.30 | 870,337 | +0.87(+1.09%) |