Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 78.29 | 78.36 | 77.28 | 77.61 | 12,999,379 | -0.93(-1.19%) |
Apr 29, 2015 | 78.64 | 78.71 | 78.16 | 78.54 | 11,409,145 | -0.27(-0.35%) |
Apr 28, 2015 | 78.59 | 78.98 | 77.70 | 78.82 | 9,566,507 | +0.13(+0.16%) |
Apr 27, 2015 | 79.15 | 79.49 | 78.61 | 78.69 | 11,648,938 | -0.39(-0.49%) |
Apr 24, 2015 | 78.32 | 79.43 | 78.24 | 79.08 | 8,393,546 | +0.48(+0.62%) |
Apr 23, 2015 | 78.63 | 78.88 | 78.17 | 78.60 | 9,396,361 | +0.02(+0.03%) |
Apr 22, 2015 | 78.73 | 78.86 | 78.21 | 78.57 | 6,089,500 | +0.10(+0.13%) |
Apr 21, 2015 | 78.75 | 79.01 | 78.36 | 78.47 | 8,349,811 | +0.07(+0.09%) |
Apr 20, 2015 | 78.44 | 78.93 | 78.28 | 78.40 | 8,523,287 | +0.49(+0.63%) |
Apr 17, 2015 | 77.74 | 78.12 | 77.54 | 77.91 | 14,167,405 | -0.16(-0.21%) |
Apr 16, 2015 | 78.45 | 78.49 | 78.06 | 78.07 | 9,362,220 | -0.63(-0.81%) |
Apr 15, 2015 | 78.66 | 79.21 | 78.50 | 78.71 | 10,528,155 | +0.06(+0.08%) |
Apr 14, 2015 | 79.06 | 79.38 | 78.38 | 78.64 | 11,915,008 | -0.02(-0.03%) |
Apr 13, 2015 | 79.44 | 79.79 | 78.67 | 78.67 | 13,742,351 | -1.18(-1.48%) |
Apr 10, 2015 | 79.28 | 79.91 | 78.97 | 79.85 | 8,674,154 | +0.57(+0.72%) |
Apr 09, 2015 | 78.68 | 79.53 | 78.50 | 79.28 | 10,319,565 | +0.92(+1.17%) |
Apr 08, 2015 | 78.11 | 78.59 | 77.92 | 78.36 | 9,399,705 | +0.05(+0.06%) |
Apr 07, 2015 | 77.89 | 78.92 | 77.79 | 78.32 | 10,097,806 | +0.74(+0.95%) |
Apr 06, 2015 | 77.33 | 77.89 | 76.70 | 77.58 | 12,395,018 | -0.38(-0.48%) |
Apr 02, 2015 | 77.80 | 77.96 | 77.96 | 77.96 | 7,793,049 | +0.38(+0.49%) |
Apr 01, 2015 | 78.60 | 78.60 | 77.15 | 77.57 | 14,529,160 | -1.13(-1.44%) |
Mar 31, 2015 | 79.00 | 79.40 | 78.70 | 78.71 | 10,260,983 | -0.74(-0.94%) |
Mar 30, 2015 | 79.21 | 79.69 | 78.83 | 79.45 | 7,746,834 | +0.95(+1.21%) |
Mar 27, 2015 | 78.46 | 78.98 | 78.36 | 78.50 | 7,473,870 | +0.16(+0.20%) |
Mar 26, 2015 | 78.20 | 78.87 | 77.89 | 78.35 | 12,746,255 | -0.16(-0.20%) |
Mar 25, 2015 | 79.69 | 80.19 | 78.50 | 78.50 | 10,792,651 | -1.27(-1.59%) |
Mar 24, 2015 | 80.45 | 80.76 | 79.75 | 79.77 | 10,724,601 | -0.80(-0.99%) |
Mar 23, 2015 | 80.17 | 80.86 | 79.98 | 80.57 | 11,523,811 | +0.45(+0.57%) |
Mar 20, 2015 | 79.70 | 80.51 | 79.61 | 80.12 | 15,892,294 | +0.56(+0.70%) |
Mar 19, 2015 | 79.05 | 79.77 | 78.95 | 79.56 | 8,772,126 | +0.18(+0.23%) |
Mar 18, 2015 | 78.15 | 79.60 | 77.56 | 79.38 | 10,189,667 | +1.23(+1.57%) |
Mar 17, 2015 | 78.32 | 78.64 | 77.78 | 78.15 | 9,332,494 | -0.92(-1.16%) |
Mar 16, 2015 | 78.03 | 79.07 | 78.03 | 79.07 | 9,875,663 | +1.45(+1.86%) |
Mar 13, 2015 | 78.12 | 78.28 | 77.17 | 77.62 | 9,997,502 | -0.49(-0.62%) |
Mar 12, 2015 | 77.42 | 78.43 | 77.32 | 78.10 | 10,631,696 | +1.18(+1.54%) |
Mar 11, 2015 | 78.10 | 78.10 | 76.84 | 76.92 | 11,679,976 | -0.95(-1.22%) |
Mar 10, 2015 | 78.23 | 78.58 | 77.85 | 77.87 | 11,165,392 | -0.88(-1.12%) |
Mar 09, 2015 | 78.39 | 78.96 | 78.05 | 78.75 | 7,286,836 | +0.43(+0.55%) |
Mar 06, 2015 | 79.87 | 80.14 | 78.14 | 78.32 | 11,871,035 | -1.89(-2.35%) |
Mar 05, 2015 | 79.86 | 80.75 | 79.80 | 80.21 | 10,278,982 | +0.68(+0.86%) |
Mar 04, 2015 | 79.90 | 80.07 | 79.15 | 79.53 | 11,047,215 | -0.54(-0.67%) |
Mar 03, 2015 | 80.66 | 80.66 | 79.74 | 80.07 | 8,205,266 | -0.69(-0.85%) |
Mar 02, 2015 | 80.20 | 80.91 | 80.35 | 80.76 | 9,301,634 | +0.56(+0.69%) |
Feb 27, 2015 | 80.62 | 80.84 | 80.18 | 80.20 | 10,864,350 | -0.23(-0.28%) |
Feb 26, 2015 | 79.32 | 80.73 | 79.19 | 80.43 | 14,618,926 | +1.24(+1.57%) |
Feb 25, 2015 | 78.97 | 79.25 | 78.36 | 79.18 | 12,376,803 | +0.40(+0.51%) |
Feb 24, 2015 | 78.43 | 79.06 | 78.24 | 78.79 | 8,420,551 | +0.41(+0.52%) |
Feb 23, 2015 | 78.82 | 78.84 | 78.08 | 78.38 | 8,791,476 | -0.06(-0.08%) |
Feb 20, 2015 | 78.38 | 78.52 | 77.54 | 78.44 | 12,891,070 | +0.20(+0.26%) |
Feb 19, 2015 | 77.66 | 78.35 | 77.39 | 78.24 | 12,906,696 | +0.58(+0.74%) |
Feb 18, 2015 | 78.24 | 78.42 | 77.21 | 77.66 | 10,140,005 | -0.37(-0.48%) |
Feb 17, 2015 | 77.22 | 78.07 | 77.01 | 78.04 | 11,103,820 | +0.64(+0.82%) |
Feb 13, 2015 | 76.48 | 77.40 | 77.40 | 77.40 | 14,355,839 | +0.92(+1.20%) |
Feb 12, 2015 | 78.08 | 78.11 | 75.48 | 76.48 | 33,250,644 | -1.51(-1.93%) |
Feb 11, 2015 | 78.05 | 78.31 | 77.66 | 77.99 | 10,523,747 | +0.02(+0.03%) |
Feb 10, 2015 | 77.84 | 78.24 | 77.25 | 77.97 | 15,799,684 | +0.44(+0.57%) |
Feb 09, 2015 | 78.52 | 78.52 | 76.99 | 77.52 | 12,675,636 | -1.03(-1.31%) |
Feb 06, 2015 | 79.33 | 79.60 | 78.34 | 78.55 | 11,861,514 | -1.06(-1.33%) |
Feb 05, 2015 | 78.91 | 79.68 | 78.83 | 79.61 | 8,540,240 | +0.85(+1.09%) |
Feb 04, 2015 | 79.34 | 79.60 | 78.49 | 78.75 | 12,239,196 | -0.85(-1.07%) |
Feb 03, 2015 | 78.78 | 79.68 | 78.56 | 79.61 | 12,875,287 | +1.27(+1.62%) |