Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.81 | 77.64 | 76.72 | 77.36 | 1,772,606 | +0.48(+0.62%) |
Apr 29, 2015 | 76.00 | 77.85 | 75.79 | 76.88 | 2,369,086 | +0.46(+0.60%) |
Apr 28, 2015 | 75.77 | 76.51 | 75.35 | 76.42 | 993,070 | +0.40(+0.52%) |
Apr 27, 2015 | 77.10 | 77.38 | 75.90 | 76.02 | 1,281,793 | -1.02(-1.32%) |
Apr 24, 2015 | 76.55 | 77.20 | 76.22 | 77.04 | 773,114 | +0.54(+0.71%) |
Apr 23, 2015 | 75.38 | 76.74 | 75.38 | 76.50 | 940,289 | +1.25(+1.66%) |
Apr 22, 2015 | 74.63 | 75.38 | 74.48 | 75.25 | 1,873,352 | +0.84(+1.13%) |
Apr 21, 2015 | 75.10 | 75.49 | 73.95 | 74.41 | 1,444,599 | -0.64(-0.85%) |
Apr 20, 2015 | 75.12 | 75.61 | 74.82 | 75.05 | 1,101,883 | +0.25(+0.33%) |
Apr 17, 2015 | 75.31 | 75.44 | 74.63 | 74.80 | 1,441,198 | -1.02(-1.34%) |
Apr 16, 2015 | 77.02 | 77.16 | 75.67 | 75.82 | 1,634,752 | -1.49(-1.92%) |
Apr 15, 2015 | 77.12 | 77.93 | 76.94 | 77.31 | 759,936 | +0.02(+0.02%) |
Apr 14, 2015 | 78.45 | 78.75 | 77.13 | 77.29 | 1,000,595 | -1.49(-1.89%) |
Apr 13, 2015 | 79.38 | 80.05 | 78.69 | 78.77 | 1,068,441 | -0.33(-0.41%) |
Apr 10, 2015 | 78.95 | 79.56 | 78.84 | 79.10 | 821,197 | +0.15(+0.19%) |
Apr 09, 2015 | 78.88 | 79.38 | 78.40 | 78.95 | 972,784 | -0.11(-0.15%) |
Apr 08, 2015 | 78.00 | 79.06 | 78.00 | 79.07 | 1,146,200 | +1.23(+1.58%) |
Apr 07, 2015 | 78.08 | 78.96 | 77.78 | 77.84 | 955,513 | -0.39(-0.50%) |
Apr 06, 2015 | 77.43 | 78.54 | 77.10 | 78.23 | 1,645,725 | +1.46(+1.90%) |
Apr 02, 2015 | 76.28 | 76.77 | 76.77 | 76.77 | 1,336,183 | +0.60(+0.79%) |
Apr 01, 2015 | 77.47 | 77.51 | 75.92 | 76.17 | 1,933,846 | -1.66(-2.14%) |
Mar 31, 2015 | 78.67 | 79.02 | 77.75 | 77.83 | 1,986,314 | -0.51(-0.65%) |
Mar 30, 2015 | 76.69 | 78.85 | 76.55 | 78.34 | 1,629,778 | +1.87(+2.44%) |
Mar 27, 2015 | 76.70 | 76.79 | 75.90 | 76.48 | 1,216,236 | +0.17(+0.22%) |
Mar 26, 2015 | 77.67 | 77.76 | 76.17 | 76.31 | 1,857,958 | -1.57(-2.01%) |
Mar 25, 2015 | 77.89 | 79.09 | 77.77 | 77.87 | 2,598,627 | +0.01(+0.01%) |
Mar 24, 2015 | 77.59 | 78.42 | 77.16 | 77.86 | 2,149,888 | +0.27(+0.35%) |
Mar 23, 2015 | 73.12 | 78.31 | 73.08 | 77.59 | 5,711,123 | +4.25(+5.80%) |
Mar 20, 2015 | 73.55 | 75.90 | 73.18 | 73.34 | 8,977,312 | -3.04(-3.98%) |
Mar 19, 2015 | 75.56 | 76.65 | 75.00 | 76.38 | 2,884,254 | +0.81(+1.08%) |
Mar 18, 2015 | 74.89 | 75.64 | 74.17 | 75.56 | 3,274,880 | +0.75(+1.00%) |
Mar 17, 2015 | 75.43 | 75.53 | 74.46 | 74.81 | 2,267,888 | -0.70(-0.92%) |
Mar 16, 2015 | 75.90 | 76.47 | 75.16 | 75.51 | 2,061,277 | -0.02(-0.02%) |
Mar 13, 2015 | 75.90 | 76.07 | 74.62 | 75.53 | 1,457,847 | -0.45(-0.59%) |
Mar 12, 2015 | 74.74 | 76.59 | 74.72 | 75.97 | 2,059,863 | +1.85(+2.49%) |
Mar 11, 2015 | 74.57 | 75.18 | 73.33 | 74.13 | 2,299,117 | +0.67(+0.91%) |
Mar 10, 2015 | 73.73 | 74.31 | 72.85 | 73.46 | 2,294,833 | -0.85(-1.15%) |
Mar 09, 2015 | 75.09 | 75.27 | 73.70 | 74.31 | 4,244,110 | -0.67(-0.89%) |
Mar 06, 2015 | 76.39 | 77.02 | 74.74 | 74.98 | 3,751,641 | -1.59(-2.08%) |
Mar 05, 2015 | 76.59 | 76.95 | 76.15 | 76.57 | 2,255,535 | +0.17(+0.22%) |
Mar 04, 2015 | 78.71 | 78.30 | 76.09 | 76.41 | 3,067,504 | -1.89(-2.42%) |
Mar 03, 2015 | 78.84 | 79.26 | 77.69 | 78.30 | 1,372,485 | -1.46(-1.83%) |
Mar 02, 2015 | 77.87 | 79.96 | 77.48 | 79.76 | 1,187,281 | +2.10(+2.70%) |
Feb 27, 2015 | 78.23 | 78.63 | 77.47 | 77.66 | 1,166,435 | -0.42(-0.54%) |
Feb 26, 2015 | 79.11 | 79.36 | 77.92 | 78.09 | 1,436,877 | -0.93(-1.18%) |
Feb 25, 2015 | 78.88 | 79.22 | 78.76 | 79.02 | 1,179,111 | +0.21(+0.27%) |
Feb 24, 2015 | 79.36 | 79.58 | 78.32 | 78.81 | 702,410 | -0.41(-0.52%) |
Feb 23, 2015 | 79.43 | 79.80 | 78.50 | 79.22 | 974,572 | -0.18(-0.23%) |
Feb 20, 2015 | 78.00 | 79.61 | 77.92 | 79.41 | 1,822,756 | +1.36(+1.75%) |
Feb 19, 2015 | 78.65 | 78.88 | 77.83 | 78.04 | 1,275,524 | -0.57(-0.73%) |
Feb 18, 2015 | 78.25 | 79.22 | 78.18 | 78.62 | 993,917 | -0.04(-0.06%) |
Feb 17, 2015 | 78.58 | 79.11 | 78.25 | 78.66 | 839,061 | +0.26(+0.34%) |
Feb 13, 2015 | 77.98 | 78.40 | 78.40 | 78.40 | 1,235,069 | +0.84(+1.08%) |
Feb 12, 2015 | 77.46 | 77.91 | 76.87 | 77.56 | 1,342,044 | +0.36(+0.47%) |
Feb 11, 2015 | 78.96 | 79.16 | 77.06 | 77.20 | 1,359,703 | -1.74(-2.21%) |
Feb 10, 2015 | 77.50 | 79.01 | 77.30 | 78.94 | 1,206,131 | +1.80(+2.33%) |
Feb 09, 2015 | 76.26 | 77.30 | 76.26 | 77.15 | 1,053,620 | +0.89(+1.17%) |
Feb 06, 2015 | 77.81 | 78.03 | 75.88 | 76.26 | 1,697,009 | -1.20(-1.55%) |
Feb 05, 2015 | 78.06 | 78.77 | 77.33 | 77.45 | 1,636,279 | -0.39(-0.50%) |
Feb 04, 2015 | 78.69 | 78.77 | 77.63 | 77.84 | 1,352,276 | -1.39(-1.76%) |
Feb 03, 2015 | 77.72 | 79.29 | 77.54 | 79.23 | 1,209,488 | +2.54(+3.31%) |