Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.18 | 75.56 | 74.23 | 74.58 | 1,467,659 | -0.72(-0.96%) |
Apr 29, 2015 | 76.22 | 76.27 | 74.77 | 75.30 | 1,896,679 | -0.95(-1.25%) |
Apr 28, 2015 | 77.14 | 77.61 | 76.08 | 76.25 | 1,771,945 | -0.99(-1.28%) |
Apr 27, 2015 | 79.17 | 79.17 | 77.06 | 77.24 | 1,204,477 | -1.62(-2.05%) |
Apr 24, 2015 | 79.19 | 79.74 | 78.67 | 78.86 | 1,273,778 | -0.09(-0.11%) |
Apr 23, 2015 | 79.60 | 79.98 | 78.27 | 78.95 | 1,884,365 | +0.14(+0.18%) |
Apr 22, 2015 | 79.52 | 79.59 | 78.07 | 78.81 | 1,436,836 | -0.38(-0.48%) |
Apr 21, 2015 | 78.15 | 79.44 | 78.12 | 79.19 | 1,862,795 | +1.40(+1.80%) |
Apr 20, 2015 | 77.20 | 78.43 | 77.16 | 77.79 | 919,004 | +0.81(+1.05%) |
Apr 17, 2015 | 77.90 | 78.07 | 76.67 | 76.98 | 1,026,633 | -1.38(-1.76%) |
Apr 16, 2015 | 78.15 | 78.59 | 77.90 | 78.36 | 976,909 | +0.34(+0.44%) |
Apr 15, 2015 | 78.45 | 79.04 | 77.81 | 78.02 | 1,321,501 | -0.13(-0.17%) |
Apr 14, 2015 | 77.99 | 78.40 | 77.60 | 78.15 | 1,159,394 | +0.05(+0.06%) |
Apr 13, 2015 | 78.72 | 78.89 | 78.08 | 78.10 | 861,536 | -0.62(-0.79%) |
Apr 10, 2015 | 79.19 | 79.38 | 78.56 | 78.72 | 1,354,947 | -0.30(-0.38%) |
Apr 09, 2015 | 78.88 | 79.28 | 78.64 | 79.02 | 1,348,705 | +0.20(+0.25%) |
Apr 08, 2015 | 79.29 | 79.51 | 78.49 | 78.82 | 1,546,291 | -0.51(-0.64%) |
Apr 07, 2015 | 79.09 | 79.56 | 79.02 | 79.33 | 2,187,524 | +0.65(+0.83%) |
Apr 06, 2015 | 78.00 | 79.67 | 77.77 | 78.68 | 1,982,227 | +0.56(+0.72%) |
Apr 02, 2015 | 78.55 | 78.12 | 78.12 | 78.12 | 1,880,500 | -0.38(-0.48%) |
Apr 01, 2015 | 78.61 | 78.72 | 77.93 | 78.50 | 1,899,098 | +0.02(+0.03%) |
Mar 31, 2015 | 79.26 | 79.80 | 78.41 | 78.48 | 1,910,206 | -1.19(-1.49%) |
Mar 30, 2015 | 79.01 | 79.98 | 78.53 | 79.67 | 1,247,704 | +0.75(+0.95%) |
Mar 27, 2015 | 79.50 | 79.58 | 78.54 | 78.92 | 1,690,484 | -0.18(-0.23%) |
Mar 26, 2015 | 77.95 | 79.44 | 77.90 | 79.10 | 2,312,986 | +1.93(+2.50%) |
Mar 25, 2015 | 78.02 | 78.23 | 77.16 | 77.17 | 1,464,221 | -0.44(-0.57%) |
Mar 24, 2015 | 77.37 | 78.11 | 77.27 | 77.61 | 1,228,204 | +0.21(+0.27%) |
Mar 23, 2015 | 77.00 | 77.65 | 77.00 | 77.40 | 1,463,319 | +0.37(+0.48%) |
Mar 20, 2015 | 76.48 | 77.07 | 76.18 | 77.03 | 1,826,137 | +0.92(+1.21%) |
Mar 19, 2015 | 76.37 | 76.84 | 75.72 | 76.11 | 1,006,930 | -0.54(-0.70%) |
Mar 18, 2015 | 75.71 | 77.01 | 74.84 | 76.65 | 1,458,311 | +0.91(+1.20%) |
Mar 17, 2015 | 76.77 | 76.99 | 75.48 | 75.74 | 1,562,849 | -1.53(-1.98%) |
Mar 16, 2015 | 76.91 | 77.68 | 76.83 | 77.27 | 1,523,060 | +0.58(+0.76%) |
Mar 13, 2015 | 77.23 | 77.49 | 76.45 | 76.69 | 1,126,158 | -0.87(-1.12%) |
Mar 12, 2015 | 76.75 | 77.61 | 76.75 | 77.56 | 864,345 | +0.69(+0.90%) |
Mar 11, 2015 | 78.10 | 78.10 | 76.78 | 76.87 | 898,557 | -1.08(-1.39%) |
Mar 10, 2015 | 78.08 | 78.48 | 77.89 | 77.95 | 1,061,164 | -0.84(-1.07%) |
Mar 09, 2015 | 78.38 | 79.05 | 78.16 | 78.79 | 1,101,875 | +0.44(+0.56%) |
Mar 06, 2015 | 78.80 | 78.80 | 78.09 | 78.35 | 2,182,181 | -0.55(-0.70%) |
Mar 05, 2015 | 78.33 | 79.05 | 78.07 | 78.90 | 1,376,737 | +0.88(+1.13%) |
Mar 04, 2015 | 78.97 | 78.99 | 77.66 | 78.02 | 1,826,464 | -0.97(-1.23%) |
Mar 03, 2015 | 79.26 | 79.31 | 78.58 | 78.99 | 1,048,392 | -0.21(-0.27%) |
Mar 02, 2015 | 78.93 | 79.42 | 78.79 | 79.20 | 1,039,081 | +0.41(+0.52%) |
Feb 27, 2015 | 78.19 | 79.10 | 78.11 | 78.79 | 1,398,788 | +0.60(+0.77%) |
Feb 26, 2015 | 79.07 | 79.07 | 77.90 | 78.19 | 3,503,128 | -0.84(-1.06%) |
Feb 25, 2015 | 79.00 | 79.23 | 78.51 | 79.03 | 813,901 | +0.12(+0.15%) |
Feb 24, 2015 | 78.68 | 79.08 | 78.34 | 78.91 | 1,489,196 | +0.06(+0.08%) |
Feb 23, 2015 | 78.82 | 79.00 | 78.44 | 78.85 | 874,507 | +0.03(+0.04%) |
Feb 20, 2015 | 77.99 | 78.84 | 77.42 | 78.82 | 1,322,328 | +0.60(+0.77%) |
Feb 19, 2015 | 78.05 | 78.80 | 77.95 | 78.22 | 1,626,704 | +0.20(+0.26%) |
Feb 18, 2015 | 76.68 | 78.30 | 76.68 | 78.02 | 1,377,386 | +0.95(+1.23%) |
Feb 17, 2015 | 76.56 | 77.47 | 76.26 | 77.07 | 1,518,074 | +0.12(+0.16%) |
Feb 13, 2015 | 77.55 | 76.95 | 76.95 | 76.95 | 2,685,000 | -1.35(-1.72%) |
Feb 12, 2015 | 80.50 | 81.45 | 77.77 | 78.30 | 2,782,828 | -1.19(-1.50%) |
Feb 11, 2015 | 78.92 | 79.53 | 78.40 | 79.49 | 1,655,243 | +0.70(+0.89%) |
Feb 10, 2015 | 78.69 | 79.11 | 77.71 | 78.79 | 1,273,134 | +0.91(+1.17%) |
Feb 09, 2015 | 78.03 | 78.37 | 77.51 | 77.88 | 939,910 | -0.11(-0.14%) |
Feb 06, 2015 | 76.46 | 78.39 | 76.46 | 77.99 | 1,981,452 | +0.63(+0.81%) |
Feb 05, 2015 | 78.66 | 78.89 | 77.24 | 77.36 | 1,922,832 | -1.29(-1.64%) |
Feb 04, 2015 | 77.75 | 79.20 | 77.62 | 78.65 | 1,249,221 | +0.83(+1.07%) |
Feb 03, 2015 | 78.46 | 78.85 | 77.62 | 77.82 | 1,225,051 | -0.68(-0.87%) |