Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 80.48 | 80.70 | 80.38 | 80.56 | 499,828 | -0.06(-0.07%) |
Apr 29, 2015 | 80.49 | 80.69 | 80.38 | 80.62 | 241,315 | -0.22(-0.27%) |
Apr 28, 2015 | 81.06 | 81.09 | 80.77 | 80.83 | 239,967 | -0.34(-0.42%) |
Apr 27, 2015 | 81.27 | 81.27 | 80.99 | 81.17 | 233,231 | -0.01(-0.02%) |
Apr 24, 2015 | 81.16 | 81.31 | 81.05 | 81.19 | 80,465 | +0.10(+0.12%) |
Apr 23, 2015 | 81.17 | 81.26 | 80.98 | 81.09 | 271,876 | +0.11(+0.14%) |
Apr 22, 2015 | 81.36 | 81.36 | 80.92 | 80.98 | 528,585 | -0.42(-0.52%) |
Apr 21, 2015 | 81.50 | 81.59 | 81.35 | 81.40 | 153,715 | -0.10(-0.12%) |
Apr 20, 2015 | 81.53 | 81.60 | 81.34 | 81.50 | 1,025,151 | -0.03(-0.04%) |
Apr 17, 2015 | 81.44 | 81.64 | 81.29 | 81.53 | 902,721 | +0.07(+0.09%) |
Apr 16, 2015 | 81.54 | 81.54 | 81.27 | 81.45 | 511,728 | +0.00(+0.00%) |
Apr 15, 2015 | 81.46 | 81.64 | 81.39 | 81.45 | 164,627 | +0.06(+0.07%) |
Apr 14, 2015 | 81.47 | 81.54 | 81.36 | 81.39 | 475,371 | -0.10(-0.12%) |
Apr 13, 2015 | 81.47 | 81.49 | 81.27 | 81.49 | 103,544 | +0.18(+0.23%) |
Apr 10, 2015 | 81.36 | 81.55 | 81.24 | 81.31 | 344,720 | +0.13(+0.16%) |
Apr 09, 2015 | 81.33 | 81.43 | 81.10 | 81.17 | 323,108 | -0.04(-0.05%) |
Apr 08, 2015 | 81.39 | 81.42 | 81.16 | 81.21 | 231,500 | -0.27(-0.33%) |
Apr 07, 2015 | 81.31 | 81.51 | 81.21 | 81.48 | 245,787 | +0.24(+0.30%) |
Apr 06, 2015 | 81.30 | 81.42 | 81.13 | 81.23 | 260,593 | +0.07(+0.09%) |
Apr 02, 2015 | 81.63 | 81.16 | 81.16 | 81.16 | 267,158 | -0.38(-0.47%) |
Apr 01, 2015 | 81.22 | 81.65 | 81.17 | 81.54 | 401,114 | +0.25(+0.31%) |
Mar 31, 2015 | 81.06 | 81.36 | 81.06 | 81.29 | 547,877 | +0.19(+0.24%) |
Mar 30, 2015 | 81.05 | 81.18 | 80.89 | 81.10 | 195,204 | -0.04(-0.05%) |
Mar 27, 2015 | 80.93 | 81.24 | 80.93 | 81.14 | 120,919 | +0.39(+0.48%) |
Mar 26, 2015 | 80.92 | 81.01 | 80.69 | 80.75 | 325,991 | -0.46(-0.57%) |
Mar 25, 2015 | 81.42 | 81.42 | 81.13 | 81.21 | 148,131 | -0.04(-0.05%) |
Mar 24, 2015 | 81.19 | 81.30 | 81.06 | 81.25 | 182,519 | +0.12(+0.14%) |
Mar 23, 2015 | 81.21 | 81.43 | 81.06 | 81.14 | 303,902 | -0.07(-0.08%) |
Mar 20, 2015 | 81.38 | 81.56 | 81.15 | 81.20 | 164,615 | +0.07(+0.09%) |
Mar 19, 2015 | 81.02 | 81.24 | 80.94 | 81.13 | 304,316 | +0.07(+0.09%) |
Mar 18, 2015 | 80.79 | 81.06 | 80.58 | 81.06 | 348,640 | +0.41(+0.50%) |
Mar 17, 2015 | 80.57 | 80.69 | 80.44 | 80.65 | 203,970 | +0.11(+0.14%) |
Mar 16, 2015 | 80.59 | 80.59 | 80.41 | 80.54 | 125,962 | -0.02(-0.02%) |
Mar 13, 2015 | 80.51 | 80.70 | 80.41 | 80.55 | 107,168 | +0.08(+0.10%) |
Mar 12, 2015 | 80.75 | 80.78 | 80.42 | 80.47 | 232,758 | -0.18(-0.23%) |
Mar 11, 2015 | 80.50 | 80.67 | 80.35 | 80.66 | 195,801 | +0.19(+0.24%) |
Mar 10, 2015 | 80.32 | 80.47 | 80.20 | 80.47 | 293,586 | +0.24(+0.30%) |
Mar 09, 2015 | 79.96 | 80.25 | 79.96 | 80.22 | 410,433 | +0.26(+0.32%) |
Mar 06, 2015 | 80.37 | 80.43 | 79.96 | 79.96 | 180,594 | -0.61(-0.76%) |
Mar 05, 2015 | 80.53 | 80.58 | 80.41 | 80.58 | 127,393 | +0.12(+0.15%) |
Mar 04, 2015 | 80.47 | 80.55 | 80.40 | 80.46 | 174,910 | +0.09(+0.11%) |
Mar 03, 2015 | 80.46 | 80.53 | 80.33 | 80.37 | 147,685 | -0.10(-0.12%) |
Mar 02, 2015 | 80.83 | 80.83 | 80.47 | 80.47 | 189,176 | -0.25(-0.31%) |
Feb 27, 2015 | 80.69 | 80.88 | 80.58 | 80.72 | 397,292 | +0.09(+0.11%) |
Feb 26, 2015 | 80.76 | 80.85 | 80.55 | 80.63 | 249,267 | -0.18(-0.23%) |
Feb 25, 2015 | 80.74 | 80.86 | 80.63 | 80.81 | 281,639 | +0.13(+0.16%) |
Feb 24, 2015 | 80.37 | 80.75 | 80.30 | 80.69 | 257,117 | +0.36(+0.45%) |
Feb 23, 2015 | 80.15 | 80.37 | 80.08 | 80.33 | 245,659 | +0.26(+0.33%) |
Feb 20, 2015 | 80.15 | 80.50 | 80.05 | 80.06 | 214,694 | -0.13(-0.16%) |
Feb 19, 2015 | 80.29 | 80.32 | 80.08 | 80.19 | 156,443 | -0.14(-0.17%) |
Feb 18, 2015 | 80.11 | 80.34 | 79.96 | 80.33 | 162,176 | +0.24(+0.29%) |
Feb 17, 2015 | 80.29 | 80.43 | 80.08 | 80.09 | 552,372 | -0.22(-0.27%) |
Feb 13, 2015 | 80.33 | 80.31 | 80.31 | 80.31 | 1,090,296 | -0.07(-0.09%) |
Feb 12, 2015 | 80.50 | 80.52 | 80.36 | 80.38 | 192,013 | -0.04(-0.05%) |
Feb 11, 2015 | 80.41 | 80.50 | 80.23 | 80.43 | 205,578 | +0.07(+0.09%) |
Feb 10, 2015 | 80.45 | 80.56 | 80.34 | 80.36 | 186,777 | -0.20(-0.25%) |
Feb 09, 2015 | 80.55 | 80.72 | 80.41 | 80.55 | 147,514 | +0.24(+0.29%) |
Feb 06, 2015 | 80.63 | 80.63 | 80.30 | 80.32 | 427,887 | -0.49(-0.60%) |
Feb 05, 2015 | 80.94 | 80.94 | 80.74 | 80.80 | 297,835 | -0.14(-0.17%) |
Feb 04, 2015 | 80.78 | 80.97 | 80.58 | 80.94 | 253,327 | +0.10(+0.13%) |
Feb 03, 2015 | 81.14 | 81.17 | 80.77 | 80.84 | 428,015 | -0.44(-0.54%) |