Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.77 | 79.05 | 74.60 | 78.53 | 2,873,618 | -3.37(-4.11%) |
Apr 29, 2015 | 82.38 | 82.67 | 81.62 | 81.90 | 977,671 | -0.86(-1.04%) |
Apr 28, 2015 | 83.36 | 83.66 | 82.53 | 82.76 | 503,438 | -0.36(-0.43%) |
Apr 27, 2015 | 82.34 | 83.44 | 82.21 | 83.12 | 595,304 | +0.81(+0.98%) |
Apr 24, 2015 | 84.04 | 84.04 | 82.00 | 82.31 | 263,224 | -1.59(-1.90%) |
Apr 23, 2015 | 82.33 | 84.24 | 81.96 | 83.90 | 511,418 | +1.73(+2.11%) |
Apr 22, 2015 | 82.00 | 82.48 | 81.82 | 82.17 | 175,842 | +0.07(+0.09%) |
Apr 21, 2015 | 82.99 | 83.09 | 81.71 | 82.10 | 375,555 | -0.38(-0.46%) |
Apr 20, 2015 | 82.15 | 83.10 | 82.03 | 82.48 | 292,757 | +0.66(+0.81%) |
Apr 17, 2015 | 82.98 | 83.10 | 81.66 | 81.82 | 490,085 | -1.89(-2.26%) |
Apr 16, 2015 | 82.74 | 84.23 | 82.04 | 83.71 | 628,616 | +0.83(+1.00%) |
Apr 15, 2015 | 81.26 | 83.88 | 80.88 | 82.88 | 1,078,029 | +2.22(+2.75%) |
Apr 14, 2015 | 78.54 | 80.84 | 77.82 | 80.66 | 783,258 | +1.77(+2.24%) |
Apr 13, 2015 | 77.93 | 79.18 | 77.60 | 78.89 | 516,550 | +0.68(+0.87%) |
Apr 10, 2015 | 77.09 | 78.34 | 76.92 | 78.21 | 339,710 | +1.44(+1.88%) |
Apr 09, 2015 | 76.38 | 77.24 | 75.94 | 76.77 | 344,630 | +0.36(+0.47%) |
Apr 08, 2015 | 76.79 | 77.00 | 75.59 | 76.41 | 637,061 | -0.30(-0.39%) |
Apr 07, 2015 | 74.87 | 76.96 | 74.87 | 76.71 | 713,250 | +1.88(+2.51%) |
Apr 06, 2015 | 73.31 | 75.10 | 73.31 | 74.83 | 336,603 | +0.86(+1.16%) |
Apr 02, 2015 | 74.43 | 73.97 | 73.97 | 73.97 | 455,200 | -0.66(-0.88%) |
Apr 01, 2015 | 74.84 | 75.01 | 74.08 | 74.63 | 340,883 | -0.42(-0.56%) |
Mar 31, 2015 | 73.55 | 75.10 | 73.35 | 75.05 | 526,810 | +1.06(+1.43%) |
Mar 30, 2015 | 73.64 | 74.19 | 72.91 | 73.99 | 247,532 | +0.84(+1.15%) |
Mar 27, 2015 | 73.52 | 73.99 | 72.60 | 73.15 | 325,926 | -0.61(-0.83%) |
Mar 26, 2015 | 73.81 | 74.28 | 72.97 | 73.76 | 276,484 | -0.09(-0.12%) |
Mar 25, 2015 | 74.64 | 74.75 | 73.06 | 73.85 | 332,500 | -0.35(-0.47%) |
Mar 24, 2015 | 74.64 | 74.64 | 73.72 | 74.20 | 335,651 | -0.59(-0.79%) |
Mar 23, 2015 | 75.72 | 76.05 | 74.79 | 74.79 | 310,165 | -0.85(-1.12%) |
Mar 20, 2015 | 75.49 | 75.97 | 74.93 | 75.64 | 411,940 | +0.56(+0.75%) |
Mar 19, 2015 | 75.72 | 75.72 | 74.84 | 75.08 | 230,908 | -0.96(-1.26%) |
Mar 18, 2015 | 75.12 | 76.50 | 74.25 | 76.04 | 342,446 | +0.46(+0.61%) |
Mar 17, 2015 | 74.69 | 75.71 | 74.43 | 75.58 | 353,218 | +0.60(+0.80%) |
Mar 16, 2015 | 73.76 | 75.06 | 73.14 | 74.98 | 355,214 | +1.37(+1.86%) |
Mar 13, 2015 | 75.07 | 75.12 | 73.00 | 73.61 | 452,255 | -1.81(-2.40%) |
Mar 12, 2015 | 76.42 | 76.42 | 74.52 | 75.42 | 488,125 | -0.55(-0.72%) |
Mar 11, 2015 | 74.70 | 76.13 | 74.38 | 75.97 | 399,400 | +1.42(+1.90%) |
Mar 10, 2015 | 75.11 | 75.87 | 74.55 | 74.55 | 501,464 | -1.49(-1.96%) |
Mar 09, 2015 | 75.94 | 76.40 | 75.27 | 76.04 | 483,995 | -0.05(-0.07%) |
Mar 06, 2015 | 76.93 | 77.72 | 75.80 | 76.09 | 500,636 | -1.48(-1.91%) |
Mar 05, 2015 | 77.03 | 77.65 | 76.56 | 77.57 | 301,520 | +0.46(+0.60%) |
Mar 04, 2015 | 77.05 | 77.15 | 75.22 | 77.11 | 412,362 | -0.35(-0.45%) |
Mar 03, 2015 | 78.22 | 78.58 | 76.88 | 77.46 | 558,768 | -0.74(-0.95%) |
Mar 02, 2015 | 77.09 | 78.22 | 76.12 | 78.20 | 389,539 | +1.12(+1.45%) |
Feb 27, 2015 | 77.71 | 77.85 | 76.66 | 77.08 | 446,160 | -0.59(-0.76%) |
Feb 26, 2015 | 78.65 | 78.99 | 76.42 | 77.67 | 649,243 | -0.95(-1.21%) |
Feb 25, 2015 | 78.45 | 78.69 | 77.81 | 78.62 | 426,793 | +0.10(+0.13%) |
Feb 24, 2015 | 78.46 | 78.95 | 78.18 | 78.52 | 402,008 | +0.21(+0.27%) |
Feb 23, 2015 | 80.85 | 81.06 | 78.07 | 78.31 | 461,511 | -2.39(-2.96%) |
Feb 20, 2015 | 80.55 | 80.79 | 79.20 | 80.70 | 337,981 | -0.15(-0.19%) |
Feb 19, 2015 | 79.22 | 80.86 | 78.43 | 80.85 | 366,489 | +1.25(+1.57%) |
Feb 18, 2015 | 78.58 | 80.61 | 78.58 | 79.60 | 598,413 | +0.85(+1.08%) |
Feb 17, 2015 | 79.44 | 79.60 | 78.25 | 78.75 | 429,529 | -0.62(-0.78%) |
Feb 13, 2015 | 78.25 | 79.37 | 79.37 | 79.37 | 474,500 | +1.28(+1.64%) |
Feb 12, 2015 | 77.14 | 78.16 | 76.78 | 78.09 | 731,183 | +1.93(+2.53%) |
Feb 11, 2015 | 75.38 | 76.45 | 75.13 | 76.16 | 274,175 | +0.79(+1.05%) |
Feb 10, 2015 | 76.47 | 76.63 | 74.48 | 75.37 | 829,191 | -0.95(-1.24%) |
Feb 09, 2015 | 76.77 | 77.34 | 76.14 | 76.32 | 523,035 | -0.37(-0.48%) |
Feb 06, 2015 | 78.06 | 78.49 | 76.46 | 76.69 | 625,346 | -0.82(-1.06%) |
Feb 05, 2015 | 77.15 | 78.48 | 76.65 | 77.51 | 681,595 | +1.06(+1.39%) |
Feb 04, 2015 | 78.42 | 79.16 | 76.04 | 76.45 | 596,467 | -2.86(-3.61%) |
Feb 03, 2015 | 75.58 | 79.31 | 75.50 | 79.31 | 1,077,918 | +4.32(+5.76%) |