Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 80.22 | 80.73 | 77.83 | 78.60 | 6,217,297 | -1.14(-1.43%) |
Apr 29, 2015 | 79.46 | 80.27 | 78.65 | 79.75 | 4,146,858 | -0.81(-1.01%) |
Apr 28, 2015 | 81.19 | 81.36 | 77.27 | 80.56 | 5,311,009 | -0.00(-0.01%) |
Apr 27, 2015 | 79.93 | 81.99 | 79.71 | 80.56 | 4,492,402 | +0.99(+1.25%) |
Apr 24, 2015 | 81.58 | 81.63 | 78.48 | 79.57 | 4,851,542 | -2.07(-2.54%) |
Apr 23, 2015 | 81.34 | 82.18 | 81.03 | 81.64 | 2,246,301 | -0.86(-1.05%) |
Apr 22, 2015 | 81.62 | 82.64 | 80.78 | 82.51 | 2,880,376 | +1.20(+1.48%) |
Apr 21, 2015 | 81.84 | 82.05 | 80.87 | 81.30 | 2,435,970 | +0.42(+0.52%) |
Apr 20, 2015 | 80.94 | 81.80 | 80.61 | 80.89 | 2,704,714 | +0.55(+0.69%) |
Apr 17, 2015 | 80.74 | 80.86 | 79.46 | 80.33 | 4,127,964 | -1.19(-1.46%) |
Apr 16, 2015 | 81.42 | 82.13 | 81.00 | 81.53 | 3,058,671 | -0.47(-0.57%) |
Apr 15, 2015 | 82.40 | 82.98 | 81.39 | 81.99 | 3,569,022 | +0.50(+0.62%) |
Apr 14, 2015 | 83.71 | 83.90 | 80.58 | 81.49 | 5,827,185 | -2.51(-2.98%) |
Apr 13, 2015 | 84.78 | 85.69 | 83.83 | 84.00 | 2,868,277 | -0.90(-1.06%) |
Apr 10, 2015 | 85.10 | 85.57 | 84.18 | 84.90 | 2,497,396 | -0.17(-0.20%) |
Apr 09, 2015 | 82.86 | 85.16 | 82.70 | 85.07 | 3,817,595 | +2.02(+2.43%) |
Apr 08, 2015 | 82.35 | 83.25 | 81.87 | 83.05 | 3,490,983 | +0.59(+0.71%) |
Apr 07, 2015 | 81.40 | 83.25 | 81.16 | 82.46 | 3,623,728 | +1.12(+1.37%) |
Apr 06, 2015 | 80.21 | 81.90 | 79.76 | 81.35 | 3,829,847 | -0.89(-1.08%) |
Apr 02, 2015 | 82.74 | 82.23 | 82.23 | 82.23 | 3,550,999 | -0.28(-0.34%) |
Apr 01, 2015 | 83.49 | 83.76 | 80.78 | 82.51 | 5,413,662 | -1.24(-1.48%) |
Mar 31, 2015 | 84.84 | 85.71 | 83.52 | 83.75 | 4,531,000 | -1.57(-1.84%) |
Mar 30, 2015 | 85.28 | 86.14 | 84.45 | 85.32 | 5,532,744 | +1.11(+1.32%) |
Mar 27, 2015 | 79.75 | 84.81 | 79.71 | 84.21 | 11,425,906 | +4.93(+6.22%) |
Mar 26, 2015 | 78.36 | 79.64 | 75.20 | 79.28 | 16,251,318 | -2.16(-2.65%) |
Mar 25, 2015 | 86.26 | 86.45 | 80.13 | 81.43 | 12,320,982 | -5.02(-5.81%) |
Mar 24, 2015 | 86.86 | 87.52 | 85.51 | 86.45 | 4,276,869 | -0.26(-0.29%) |
Mar 23, 2015 | 87.12 | 87.57 | 86.64 | 86.71 | 4,223,755 | -0.25(-0.28%) |
Mar 20, 2015 | 85.33 | 87.08 | 84.99 | 86.95 | 4,838,452 | +2.11(+2.49%) |
Mar 19, 2015 | 83.03 | 85.02 | 82.86 | 84.84 | 4,848,796 | +2.09(+2.52%) |
Mar 18, 2015 | 82.51 | 83.25 | 81.24 | 82.75 | 4,355,017 | -0.16(-0.20%) |
Mar 17, 2015 | 82.23 | 83.03 | 81.07 | 82.91 | 3,994,384 | +0.45(+0.55%) |
Mar 16, 2015 | 79.44 | 82.53 | 79.44 | 82.46 | 5,512,639 | +3.29(+4.15%) |
Mar 13, 2015 | 78.89 | 79.65 | 78.51 | 79.17 | 4,294,472 | +0.05(+0.06%) |
Mar 12, 2015 | 78.61 | 79.38 | 78.12 | 79.12 | 4,690,138 | +0.56(+0.72%) |
Mar 11, 2015 | 78.50 | 79.54 | 78.25 | 78.56 | 47,792,776 | +0.85(+1.10%) |
Mar 10, 2015 | 79.04 | 79.23 | 76.81 | 77.71 | 6,271,566 | -0.78(-0.99%) |
Mar 09, 2015 | 77.50 | 78.76 | 77.24 | 78.49 | 3,071,304 | +1.16(+1.50%) |
Mar 06, 2015 | 77.94 | 78.24 | 76.53 | 77.33 | 3,998,368 | -0.68(-0.87%) |
Mar 05, 2015 | 77.15 | 78.25 | 76.92 | 78.01 | 3,525,988 | +1.19(+1.55%) |
Mar 04, 2015 | 75.43 | 76.86 | 75.61 | 76.82 | 3,370,238 | +1.21(+1.59%) |
Mar 03, 2015 | 77.50 | 77.73 | 75.60 | 75.61 | 5,352,051 | -2.04(-2.62%) |
Mar 02, 2015 | 75.19 | 77.72 | 75.08 | 77.65 | 4,054,919 | +2.88(+3.85%) |
Feb 27, 2015 | 75.78 | 76.16 | 74.40 | 74.77 | 2,574,351 | -0.71(-0.94%) |
Feb 26, 2015 | 75.37 | 76.42 | 74.40 | 75.48 | 4,670,903 | +0.72(+0.97%) |
Feb 25, 2015 | 75.20 | 75.77 | 74.37 | 74.75 | 3,643,122 | -0.38(-0.51%) |
Feb 24, 2015 | 73.28 | 75.21 | 72.34 | 75.14 | 4,454,267 | +1.85(+2.53%) |
Feb 23, 2015 | 72.33 | 73.35 | 71.70 | 73.28 | 4,011,906 | +1.45(+2.02%) |
Feb 20, 2015 | 70.56 | 71.91 | 70.56 | 71.83 | 2,753,302 | +1.06(+1.50%) |
Feb 19, 2015 | 70.27 | 71.00 | 70.03 | 70.77 | 2,048,306 | +0.43(+0.61%) |
Feb 18, 2015 | 70.61 | 70.70 | 69.79 | 70.34 | 1,936,923 | -0.16(-0.22%) |
Feb 17, 2015 | 69.60 | 70.70 | 69.40 | 70.50 | 2,191,123 | +0.76(+1.09%) |
Feb 13, 2015 | 70.67 | 69.74 | 69.74 | 69.74 | 3,095,755 | -0.49(-0.69%) |
Feb 12, 2015 | 70.79 | 70.93 | 69.41 | 70.23 | 2,640,804 | +0.05(+0.07%) |
Feb 11, 2015 | 69.92 | 70.49 | 69.19 | 70.18 | 2,868,573 | +0.61(+0.88%) |
Feb 10, 2015 | 68.27 | 69.67 | 67.19 | 69.56 | 3,790,944 | +2.18(+3.24%) |
Feb 09, 2015 | 68.70 | 68.91 | 65.78 | 67.38 | 6,426,699 | -2.01(-2.90%) |
Feb 06, 2015 | 69.34 | 70.76 | 68.75 | 69.39 | 3,437,222 | +0.03(+0.05%) |
Feb 05, 2015 | 70.38 | 70.38 | 68.61 | 69.36 | 3,876,412 | -0.77(-1.09%) |
Feb 04, 2015 | 69.38 | 70.59 | 69.34 | 70.13 | 2,840,017 | +0.03(+0.04%) |
Feb 03, 2015 | 69.78 | 70.64 | 68.78 | 70.10 | 3,274,197 | +0.32(+0.46%) |