Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.70 | 80.21 | 77.32 | 78.09 | 6,257,838 | -1.13(-1.43%) |
Apr 29, 2015 | 78.95 | 79.75 | 78.14 | 79.23 | 4,173,898 | -0.81(-1.01%) |
Apr 28, 2015 | 80.66 | 80.84 | 76.77 | 80.04 | 5,345,640 | -0.00(-0.01%) |
Apr 27, 2015 | 79.41 | 81.45 | 79.19 | 80.04 | 4,521,696 | +0.99(+1.25%) |
Apr 24, 2015 | 81.05 | 81.10 | 77.97 | 79.06 | 4,883,177 | -2.06(-2.54%) |
Apr 23, 2015 | 80.81 | 81.65 | 80.51 | 81.11 | 2,260,949 | -0.86(-1.05%) |
Apr 22, 2015 | 81.09 | 82.11 | 80.25 | 81.97 | 2,899,158 | +1.19(+1.48%) |
Apr 21, 2015 | 81.31 | 81.51 | 80.35 | 80.78 | 2,451,854 | +0.41(+0.52%) |
Apr 20, 2015 | 80.41 | 81.27 | 80.09 | 80.36 | 2,722,351 | +0.55(+0.69%) |
Apr 17, 2015 | 80.22 | 80.34 | 78.94 | 79.81 | 4,154,881 | -1.19(-1.46%) |
Apr 16, 2015 | 80.89 | 81.60 | 80.47 | 81.00 | 3,078,616 | -0.47(-0.57%) |
Apr 15, 2015 | 81.86 | 82.45 | 80.87 | 81.46 | 3,592,295 | +0.50(+0.62%) |
Apr 14, 2015 | 83.17 | 83.36 | 80.06 | 80.96 | 5,865,182 | -2.49(-2.98%) |
Apr 13, 2015 | 84.23 | 85.13 | 83.29 | 83.45 | 2,886,980 | -0.90(-1.06%) |
Apr 10, 2015 | 84.54 | 85.02 | 83.64 | 84.35 | 2,513,680 | -0.17(-0.20%) |
Apr 09, 2015 | 82.32 | 84.60 | 82.17 | 84.52 | 3,842,488 | +2.01(+2.43%) |
Apr 08, 2015 | 81.82 | 82.71 | 81.34 | 82.51 | 3,513,747 | +0.58(+0.71%) |
Apr 07, 2015 | 80.87 | 82.71 | 80.63 | 81.93 | 3,647,357 | +1.11(+1.37%) |
Apr 06, 2015 | 79.69 | 81.37 | 79.25 | 80.82 | 3,854,821 | -0.88(-1.08%) |
Apr 02, 2015 | 82.21 | 81.70 | 81.70 | 81.70 | 3,574,154 | -0.28(-0.34%) |
Apr 01, 2015 | 82.94 | 83.22 | 80.25 | 81.98 | 5,448,963 | -1.23(-1.48%) |
Mar 31, 2015 | 84.29 | 85.15 | 82.98 | 83.21 | 4,560,545 | -1.56(-1.84%) |
Mar 30, 2015 | 84.73 | 85.59 | 83.90 | 84.77 | 5,568,822 | +1.10(+1.32%) |
Mar 27, 2015 | 79.23 | 84.26 | 79.19 | 83.66 | 11,500,411 | +4.90(+6.22%) |
Mar 26, 2015 | 77.86 | 79.13 | 74.71 | 78.76 | 16,357,288 | -2.14(-2.65%) |
Mar 25, 2015 | 85.70 | 85.89 | 79.61 | 80.90 | 12,401,323 | -4.99(-5.81%) |
Mar 24, 2015 | 86.30 | 86.95 | 84.96 | 85.89 | 4,304,758 | -0.25(-0.29%) |
Mar 23, 2015 | 86.56 | 87.00 | 86.08 | 86.14 | 4,251,297 | -0.25(-0.28%) |
Mar 20, 2015 | 84.77 | 86.52 | 84.44 | 86.39 | 4,870,003 | +2.10(+2.49%) |
Mar 19, 2015 | 82.50 | 84.47 | 82.33 | 84.29 | 4,880,413 | +2.07(+2.52%) |
Mar 18, 2015 | 81.97 | 82.71 | 80.72 | 82.22 | 4,383,415 | -0.16(-0.20%) |
Mar 17, 2015 | 81.70 | 82.50 | 80.54 | 82.38 | 4,020,431 | +0.45(+0.55%) |
Mar 16, 2015 | 78.92 | 82.00 | 78.92 | 81.93 | 5,548,585 | +3.27(+4.15%) |
Mar 13, 2015 | 78.38 | 79.14 | 78.00 | 78.66 | 4,322,475 | +0.05(+0.06%) |
Mar 12, 2015 | 78.10 | 78.86 | 77.61 | 78.61 | 4,720,721 | +0.56(+0.72%) |
Mar 11, 2015 | 77.99 | 79.03 | 77.74 | 78.05 | 48,104,420 | +0.85(+1.10%) |
Mar 10, 2015 | 78.53 | 78.72 | 76.31 | 77.21 | 6,312,461 | -0.77(-0.99%) |
Mar 09, 2015 | 76.99 | 78.25 | 76.74 | 77.98 | 3,091,331 | +1.16(+1.50%) |
Mar 06, 2015 | 77.43 | 77.73 | 76.04 | 76.82 | 4,024,440 | -0.68(-0.87%) |
Mar 05, 2015 | 76.66 | 77.75 | 76.43 | 77.50 | 3,548,980 | +1.18(+1.55%) |
Mar 04, 2015 | 74.94 | 76.36 | 75.12 | 76.32 | 3,392,215 | +1.20(+1.59%) |
Mar 03, 2015 | 77.00 | 77.22 | 75.11 | 75.12 | 5,386,950 | -2.02(-2.62%) |
Mar 02, 2015 | 74.70 | 77.21 | 74.60 | 77.15 | 4,081,360 | +2.86(+3.85%) |
Feb 27, 2015 | 75.29 | 75.66 | 73.92 | 74.28 | 2,591,137 | -0.70(-0.94%) |
Feb 26, 2015 | 74.88 | 75.93 | 73.92 | 74.99 | 4,701,360 | +0.72(+0.97%) |
Feb 25, 2015 | 74.71 | 75.28 | 73.89 | 74.27 | 3,666,878 | -0.38(-0.51%) |
Feb 24, 2015 | 72.80 | 74.72 | 71.87 | 74.65 | 4,483,312 | +1.84(+2.53%) |
Feb 23, 2015 | 71.86 | 72.88 | 71.24 | 72.81 | 4,038,067 | +1.44(+2.02%) |
Feb 20, 2015 | 70.10 | 71.45 | 70.10 | 71.36 | 2,771,255 | +1.05(+1.50%) |
Feb 19, 2015 | 69.81 | 70.54 | 69.58 | 70.31 | 2,061,662 | +0.42(+0.61%) |
Feb 18, 2015 | 70.15 | 70.24 | 69.34 | 69.89 | 1,949,553 | -0.16(-0.22%) |
Feb 17, 2015 | 69.15 | 70.25 | 68.95 | 70.04 | 2,205,410 | +0.75(+1.09%) |
Feb 13, 2015 | 70.21 | 69.29 | 69.29 | 69.29 | 3,115,942 | -0.48(-0.69%) |
Feb 12, 2015 | 70.33 | 70.48 | 68.96 | 69.77 | 2,658,024 | +0.05(+0.07%) |
Feb 11, 2015 | 69.47 | 70.04 | 68.74 | 69.72 | 2,887,278 | +0.61(+0.88%) |
Feb 10, 2015 | 67.83 | 69.21 | 66.76 | 69.11 | 3,815,664 | +2.17(+3.24%) |
Feb 09, 2015 | 68.26 | 68.46 | 65.35 | 66.95 | 6,468,606 | -2.00(-2.90%) |
Feb 06, 2015 | 68.89 | 70.30 | 68.31 | 68.94 | 3,459,635 | +0.03(+0.05%) |
Feb 05, 2015 | 69.92 | 69.92 | 68.16 | 68.91 | 3,901,689 | -0.76(-1.09%) |
Feb 04, 2015 | 68.93 | 70.14 | 68.89 | 69.67 | 2,858,536 | +0.03(+0.04%) |
Feb 03, 2015 | 69.32 | 70.18 | 68.33 | 69.65 | 3,295,547 | +0.32(+0.46%) |