Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.53 | 77.85 | 74.99 | 75.62 | 1,359,352 | -2.10(-2.70%) |
Apr 29, 2015 | 78.73 | 79.21 | 77.37 | 77.72 | 916,089 | -1.01(-1.28%) |
Apr 28, 2015 | 79.46 | 79.46 | 78.21 | 78.73 | 1,207,645 | -0.92(-1.16%) |
Apr 27, 2015 | 80.16 | 80.47 | 79.28 | 79.65 | 1,027,107 | -0.29(-0.36%) |
Apr 24, 2015 | 80.51 | 80.53 | 79.66 | 79.94 | 1,067,890 | -0.25(-0.31%) |
Apr 23, 2015 | 80.48 | 80.75 | 78.92 | 80.19 | 1,343,524 | +0.38(+0.47%) |
Apr 22, 2015 | 79.94 | 80.00 | 77.93 | 79.81 | 1,447,763 | +0.01(+0.01%) |
Apr 21, 2015 | 78.38 | 79.88 | 77.76 | 79.80 | 1,511,289 | +2.01(+2.59%) |
Apr 20, 2015 | 77.16 | 78.29 | 77.08 | 77.79 | 1,119,037 | +1.34(+1.76%) |
Apr 17, 2015 | 75.01 | 76.64 | 74.78 | 76.45 | 1,076,334 | +0.47(+0.61%) |
Apr 16, 2015 | 75.78 | 76.15 | 75.38 | 75.98 | 432,279 | +0.02(+0.02%) |
Apr 15, 2015 | 76.94 | 77.29 | 75.87 | 75.96 | 459,657 | -0.77(-1.01%) |
Apr 14, 2015 | 76.60 | 77.47 | 76.24 | 76.74 | 753,501 | -0.15(-0.19%) |
Apr 13, 2015 | 76.60 | 77.45 | 76.50 | 76.89 | 636,092 | +0.19(+0.25%) |
Apr 10, 2015 | 75.67 | 77.20 | 75.49 | 76.69 | 784,805 | +1.12(+1.49%) |
Apr 09, 2015 | 75.13 | 75.62 | 73.98 | 75.57 | 1,036,005 | +0.38(+0.50%) |
Apr 08, 2015 | 75.13 | 75.80 | 74.65 | 75.19 | 545,506 | +0.17(+0.23%) |
Apr 07, 2015 | 75.55 | 76.21 | 75.01 | 75.02 | 807,296 | -0.76(-1.00%) |
Apr 06, 2015 | 74.56 | 76.20 | 74.21 | 75.78 | 517,674 | +0.54(+0.72%) |
Apr 02, 2015 | 74.44 | 75.23 | 75.23 | 75.23 | 517,360 | +0.80(+1.07%) |
Apr 01, 2015 | 74.58 | 74.66 | 73.55 | 74.43 | 689,466 | -0.31(-0.41%) |
Mar 31, 2015 | 75.64 | 76.31 | 74.72 | 74.74 | 1,207,789 | -1.33(-1.75%) |
Mar 30, 2015 | 76.38 | 76.84 | 75.93 | 76.07 | 775,943 | +0.36(+0.47%) |
Mar 27, 2015 | 74.81 | 76.10 | 74.54 | 75.72 | 539,663 | +0.83(+1.10%) |
Mar 26, 2015 | 75.07 | 75.09 | 74.05 | 74.89 | 1,155,702 | -0.60(-0.79%) |
Mar 25, 2015 | 76.90 | 77.10 | 75.47 | 75.49 | 654,704 | -1.47(-1.91%) |
Mar 24, 2015 | 77.28 | 77.90 | 76.95 | 76.96 | 638,743 | -0.53(-0.69%) |
Mar 23, 2015 | 78.32 | 78.70 | 77.40 | 77.49 | 776,657 | -0.66(-0.85%) |
Mar 20, 2015 | 77.94 | 78.61 | 77.50 | 78.16 | 1,051,543 | +0.82(+1.06%) |
Mar 19, 2015 | 77.41 | 77.69 | 77.04 | 77.33 | 547,831 | -0.17(-0.22%) |
Mar 18, 2015 | 76.87 | 77.62 | 75.85 | 77.50 | 546,524 | +0.42(+0.55%) |
Mar 17, 2015 | 77.36 | 77.53 | 76.67 | 77.08 | 531,131 | -0.53(-0.68%) |
Mar 16, 2015 | 76.17 | 77.67 | 76.05 | 77.61 | 622,455 | +1.81(+2.39%) |
Mar 13, 2015 | 77.61 | 77.78 | 75.27 | 75.80 | 741,452 | -0.87(-1.13%) |
Mar 12, 2015 | 74.93 | 76.79 | 74.72 | 76.67 | 918,191 | +2.21(+2.97%) |
Mar 11, 2015 | 73.99 | 74.90 | 73.86 | 74.45 | 665,335 | +0.59(+0.80%) |
Mar 10, 2015 | 74.23 | 74.60 | 73.85 | 73.86 | 606,983 | -1.16(-1.55%) |
Mar 09, 2015 | 74.57 | 75.24 | 74.32 | 75.02 | 643,265 | +0.62(+0.83%) |
Mar 06, 2015 | 74.52 | 75.12 | 74.17 | 74.41 | 786,897 | -0.59(-0.78%) |
Mar 05, 2015 | 74.98 | 75.35 | 74.82 | 75.00 | 812,969 | +0.19(+0.26%) |
Mar 04, 2015 | 74.64 | 76.08 | 74.16 | 74.80 | 1,272,176 | -1.27(-1.67%) |
Mar 03, 2015 | 78.13 | 78.23 | 75.79 | 76.08 | 1,787,928 | -2.40(-3.06%) |
Mar 02, 2015 | 77.69 | 78.51 | 77.59 | 78.48 | 861,231 | +1.05(+1.35%) |
Feb 27, 2015 | 78.42 | 78.60 | 77.29 | 77.43 | 782,085 | -0.67(-0.86%) |
Feb 26, 2015 | 78.80 | 79.26 | 77.97 | 78.10 | 1,012,887 | -0.96(-1.22%) |
Feb 25, 2015 | 78.65 | 79.32 | 78.25 | 79.06 | 1,534,697 | +0.80(+1.03%) |
Feb 24, 2015 | 77.95 | 79.51 | 77.70 | 78.26 | 1,532,153 | +0.60(+0.77%) |
Feb 23, 2015 | 77.32 | 78.16 | 77.17 | 77.66 | 1,277,609 | +0.23(+0.30%) |
Feb 20, 2015 | 75.51 | 77.73 | 75.40 | 77.43 | 1,526,147 | +2.24(+2.98%) |
Feb 19, 2015 | 74.69 | 75.87 | 74.58 | 75.19 | 736,052 | +0.75(+1.00%) |
Feb 18, 2015 | 74.17 | 74.54 | 73.61 | 74.44 | 666,622 | +0.27(+0.37%) |
Feb 17, 2015 | 73.90 | 74.33 | 73.19 | 74.17 | 1,138,023 | +0.27(+0.37%) |
Feb 13, 2015 | 73.67 | 73.90 | 73.90 | 73.90 | 1,011,933 | +0.87(+1.19%) |
Feb 12, 2015 | 72.55 | 73.08 | 72.20 | 73.03 | 661,869 | +0.73(+1.01%) |
Feb 11, 2015 | 72.65 | 73.29 | 72.08 | 72.30 | 718,086 | -0.71(-0.97%) |
Feb 10, 2015 | 72.26 | 73.41 | 72.19 | 73.01 | 741,775 | +0.72(+0.99%) |
Feb 09, 2015 | 72.53 | 73.08 | 72.07 | 72.29 | 851,377 | -0.44(-0.60%) |
Feb 06, 2015 | 73.26 | 73.74 | 72.36 | 72.73 | 764,998 | -0.50(-0.68%) |
Feb 05, 2015 | 72.80 | 73.86 | 72.22 | 73.23 | 972,876 | +0.12(+0.17%) |
Feb 04, 2015 | 72.77 | 73.43 | 72.42 | 73.11 | 983,684 | +0.22(+0.30%) |
Feb 03, 2015 | 71.57 | 73.00 | 70.93 | 72.89 | 1,797,538 | +1.53(+2.14%) |