Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 80.24 | 80.84 | 79.12 | 79.50 | 10,564,218 | -0.91(-1.13%) |
Apr 29, 2015 | 80.07 | 81.06 | 79.64 | 80.41 | 9,540,090 | -0.03(-0.04%) |
Apr 28, 2015 | 80.59 | 81.28 | 79.94 | 80.44 | 8,825,964 | -0.43(-0.53%) |
Apr 27, 2015 | 80.29 | 81.79 | 80.23 | 80.87 | 15,246,783 | +1.10(+1.38%) |
Apr 24, 2015 | 80.17 | 80.81 | 79.51 | 79.77 | 11,045,237 | -0.09(-0.12%) |
Apr 23, 2015 | 79.66 | 80.34 | 78.96 | 79.87 | 12,683,537 | +0.20(+0.25%) |
Apr 22, 2015 | 80.21 | 80.71 | 79.54 | 79.67 | 12,085,506 | -0.39(-0.49%) |
Apr 21, 2015 | 81.23 | 81.46 | 79.80 | 80.06 | 15,910,544 | -0.99(-1.22%) |
Apr 20, 2015 | 81.79 | 82.26 | 80.38 | 81.06 | 30,753,428 | -0.59(-0.73%) |
Apr 17, 2015 | 79.78 | 82.14 | 79.74 | 81.65 | 58,306,364 | +1.36(+1.69%) |
Apr 16, 2015 | 76.00 | 81.25 | 75.71 | 80.29 | 104,390,552 | +12.37(+18.21%) |
Apr 15, 2015 | 68.70 | 68.70 | 67.36 | 67.92 | 42,226,708 | -0.46(-0.68%) |
Apr 14, 2015 | 68.86 | 69.14 | 67.42 | 68.39 | 28,625,476 | +0.58(+0.85%) |
Apr 13, 2015 | 67.24 | 69.25 | 67.06 | 67.81 | 44,389,240 | +2.87(+4.42%) |
Apr 10, 2015 | 64.40 | 65.00 | 63.95 | 64.94 | 22,367,092 | +2.15(+3.43%) |
Apr 09, 2015 | 63.00 | 63.11 | 62.11 | 62.79 | 13,455,049 | -0.26(-0.42%) |
Apr 08, 2015 | 61.20 | 63.11 | 61.18 | 63.05 | 22,321,998 | +2.56(+4.22%) |
Apr 07, 2015 | 60.50 | 60.85 | 60.04 | 60.49 | 9,977,716 | +0.16(+0.27%) |
Apr 06, 2015 | 58.77 | 60.45 | 58.46 | 60.33 | 10,726,338 | +1.18(+1.99%) |
Apr 02, 2015 | 59.07 | 59.15 | 59.15 | 59.15 | 69,050,800 | +0.14(+0.23%) |
Apr 01, 2015 | 59.64 | 59.79 | 58.70 | 59.02 | 14,634,983 | -0.51(-0.86%) |
Mar 31, 2015 | 60.11 | 60.42 | 59.46 | 59.53 | 14,247,834 | -0.84(-1.39%) |
Mar 30, 2015 | 59.72 | 60.56 | 59.36 | 60.37 | 13,267,827 | +1.11(+1.88%) |
Mar 27, 2015 | 59.33 | 59.85 | 58.57 | 59.25 | 15,851,933 | -0.50(-0.83%) |
Mar 26, 2015 | 59.63 | 60.45 | 59.39 | 59.75 | 16,037,993 | -0.50(-0.83%) |
Mar 25, 2015 | 62.68 | 62.69 | 60.24 | 60.25 | 21,648,444 | -2.36(-3.77%) |
Mar 24, 2015 | 61.14 | 63.10 | 61.12 | 62.61 | 16,884,406 | +1.90(+3.12%) |
Mar 23, 2015 | 60.89 | 61.16 | 60.33 | 60.71 | 7,659,385 | -0.47(-0.77%) |
Mar 20, 2015 | 61.34 | 61.79 | 60.90 | 61.19 | 13,641,837 | +0.44(+0.73%) |
Mar 19, 2015 | 60.46 | 61.21 | 60.26 | 60.74 | 11,438,846 | +0.30(+0.49%) |
Mar 18, 2015 | 59.74 | 60.65 | 59.30 | 60.45 | 14,628,704 | +0.66(+1.10%) |
Mar 17, 2015 | 59.71 | 60.69 | 59.38 | 59.79 | 18,421,760 | -0.49(-0.82%) |
Mar 16, 2015 | 61.55 | 61.55 | 59.62 | 60.28 | 26,794,626 | -2.35(-3.75%) |
Mar 13, 2015 | 63.91 | 64.06 | 62.37 | 62.63 | 10,160,997 | -1.42(-2.21%) |
Mar 12, 2015 | 63.35 | 64.58 | 63.34 | 64.05 | 14,653,085 | +1.16(+1.85%) |
Mar 11, 2015 | 62.24 | 63.94 | 62.24 | 62.88 | 16,351,796 | +0.73(+1.18%) |
Mar 10, 2015 | 63.02 | 63.35 | 61.98 | 62.15 | 17,943,330 | -1.51(-2.37%) |
Mar 09, 2015 | 64.99 | 65.09 | 62.83 | 63.66 | 18,967,556 | -1.21(-1.87%) |
Mar 06, 2015 | 66.64 | 66.93 | 64.84 | 64.87 | 12,888,539 | -1.93(-2.89%) |
Mar 05, 2015 | 67.43 | 67.46 | 66.42 | 66.81 | 11,246,857 | -0.30(-0.45%) |
Mar 04, 2015 | 67.53 | 67.93 | 66.18 | 67.11 | 17,451,756 | -0.71(-1.04%) |
Mar 03, 2015 | 68.34 | 68.46 | 67.64 | 67.82 | 7,424,892 | -0.79(-1.15%) |
Mar 02, 2015 | 67.71 | 68.61 | 67.23 | 68.61 | 10,182,641 | +0.76(+1.12%) |
Feb 27, 2015 | 69.08 | 69.43 | 67.82 | 67.84 | 11,516,693 | -1.16(-1.68%) |
Feb 26, 2015 | 68.63 | 69.50 | 68.43 | 69.00 | 10,847,655 | +0.67(+0.98%) |
Feb 25, 2015 | 67.81 | 68.79 | 67.81 | 68.33 | 6,856,646 | +0.49(+0.73%) |
Feb 24, 2015 | 67.37 | 68.08 | 67.36 | 67.84 | 6,071,617 | +0.43(+0.64%) |
Feb 23, 2015 | 68.30 | 68.31 | 67.14 | 67.41 | 9,010,841 | -0.91(-1.33%) |
Feb 20, 2015 | 67.95 | 68.37 | 67.64 | 68.31 | 9,421,846 | +0.51(+0.76%) |
Feb 19, 2015 | 67.86 | 68.71 | 67.57 | 67.80 | 10,435,201 | -0.07(-0.10%) |
Feb 18, 2015 | 67.02 | 68.07 | 66.65 | 67.87 | 10,309,453 | +0.73(+1.09%) |
Feb 17, 2015 | 66.52 | 67.37 | 65.94 | 67.14 | 11,166,155 | +0.55(+0.83%) |
Feb 13, 2015 | 65.43 | 66.59 | 66.59 | 66.59 | 90,782,296 | +1.34(+2.05%) |
Feb 12, 2015 | 65.06 | 65.61 | 64.45 | 65.25 | 8,471,785 | +0.26(+0.40%) |
Feb 11, 2015 | 64.83 | 66.14 | 64.56 | 64.98 | 13,937,860 | +0.13(+0.21%) |
Feb 10, 2015 | 63.46 | 65.16 | 63.10 | 64.85 | 15,417,086 | +1.55(+2.46%) |
Feb 09, 2015 | 63.20 | 63.79 | 62.64 | 63.30 | 8,177,861 | -0.18(-0.29%) |
Feb 06, 2015 | 64.25 | 64.43 | 63.18 | 63.48 | 8,898,260 | -0.65(-1.01%) |
Feb 05, 2015 | 64.54 | 65.14 | 63.67 | 64.13 | 14,233,862 | +0.03(+0.04%) |
Feb 04, 2015 | 65.04 | 65.17 | 63.89 | 64.10 | 12,438,586 | -1.17(-1.80%) |
Feb 03, 2015 | 63.32 | 65.47 | 62.73 | 65.27 | 16,430,175 | +2.26(+3.59%) |