Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.66 | 77.66 | 76.97 | 77.03 | 4,345 | -0.64(-0.82%) |
Apr 29, 2015 | 78.05 | 78.05 | 77.67 | 77.67 | 1,635 | -1.05(-1.33%) |
Apr 27, 2015 | 78.73 | 78.73 | 78.72 | 78.72 | 49 | +0.13(+0.16%) |
Apr 24, 2015 | 78.77 | 78.77 | 78.54 | 78.59 | 1,519 | +0.60(+0.77%) |
Apr 22, 2015 | 78.01 | 78.01 | 77.99 | 77.99 | 189 | -0.15(-0.19%) |
Apr 21, 2015 | 78.32 | 78.32 | 78.14 | 78.14 | 1,533 | +0.09(+0.11%) |
Apr 20, 2015 | 77.53 | 78.13 | 77.53 | 78.05 | 1,018 | +0.71(+0.92%) |
Apr 17, 2015 | 77.33 | 77.34 | 77.15 | 77.34 | 6,909 | -0.96(-1.22%) |
Apr 15, 2015 | 78.29 | 78.36 | 78.13 | 78.29 | 183 | +0.26(+0.33%) |
Apr 14, 2015 | 77.63 | 78.03 | 77.63 | 78.03 | 506 | -0.55(-0.70%) |
Apr 13, 2015 | 78.58 | 78.58 | 78.58 | 78.58 | 477 | +0.23(+0.29%) |
Apr 10, 2015 | 78.36 | 78.36 | 78.36 | 78.36 | 327 | +0.92(+1.19%) |
Apr 08, 2015 | 77.13 | 77.49 | 77.13 | 77.44 | 82 | -0.12(-0.16%) |
Apr 07, 2015 | 77.66 | 77.71 | 77.56 | 77.56 | 1,170 | -0.02(-0.03%) |
Apr 06, 2015 | 76.71 | 77.58 | 76.66 | 77.58 | 3,506 | +0.99(+1.30%) |
Apr 01, 2015 | 76.34 | 76.58 | 76.58 | 76.58 | 613 | -0.87(-1.12%) |
Mar 31, 2015 | 77.52 | 77.52 | 77.45 | 77.45 | 442 | -0.45(-0.57%) |
Mar 30, 2015 | 77.92 | 77.92 | 77.90 | 77.90 | 597 | +1.19(+1.55%) |
Mar 26, 2015 | 76.20 | 76.74 | 76.20 | 76.71 | 47 | -0.50(-0.65%) |
Mar 25, 2015 | 78.09 | 78.09 | 77.21 | 77.21 | 1,440 | -0.93(-1.19%) |
Mar 24, 2015 | 78.30 | 78.31 | 78.14 | 78.14 | 619 | -0.68(-0.86%) |
Mar 23, 2015 | 78.69 | 78.82 | 78.57 | 78.82 | 1,757 | +0.19(+0.24%) |
Mar 20, 2015 | 78.52 | 78.63 | 78.52 | 78.63 | 1,706 | +0.60(+0.77%) |
Mar 19, 2015 | 78.07 | 78.08 | 78.03 | 78.03 | 3,735 | +0.16(+0.20%) |
Mar 18, 2015 | 77.04 | 77.88 | 77.04 | 77.88 | 663 | +0.38(+0.49%) |
Mar 17, 2015 | 77.27 | 77.50 | 77.26 | 77.50 | 3,438 | +0.28(+0.36%) |
Mar 16, 2015 | 77.22 | 77.22 | 77.22 | 77.22 | 461 | +1.03(+1.35%) |
Mar 13, 2015 | 76.01 | 76.19 | 76.01 | 76.19 | 728 | -0.44(-0.57%) |
Mar 12, 2015 | 76.34 | 76.63 | 76.34 | 76.63 | 1,695 | +0.60(+0.79%) |
Mar 11, 2015 | 76.24 | 76.24 | 75.98 | 76.04 | 2,260 | -0.48(-0.63%) |
Mar 10, 2015 | 76.78 | 76.90 | 76.51 | 76.51 | 879 | -0.79(-1.03%) |
Mar 09, 2015 | 77.52 | 77.52 | 77.19 | 77.31 | 510 | +0.24(+0.32%) |
Mar 06, 2015 | 77.85 | 77.86 | 77.04 | 77.06 | 1,902 | -1.30(-1.66%) |
Mar 05, 2015 | 78.40 | 78.40 | 78.15 | 78.36 | 26,705 | +0.24(+0.31%) |
Mar 04, 2015 | 77.83 | 78.13 | 77.83 | 78.13 | 2,620 | -0.21(-0.27%) |
Mar 03, 2015 | 78.49 | 78.53 | 78.23 | 78.34 | 2,289 | -0.65(-0.83%) |
Mar 02, 2015 | 78.76 | 78.99 | 78.76 | 78.99 | 1,962 | +0.37(+0.47%) |
Feb 27, 2015 | 78.62 | 78.62 | 78.56 | 78.62 | 2,909 | +0.03(+0.04%) |
Feb 26, 2015 | 78.67 | 78.67 | 78.47 | 78.59 | 1,406 | +0.12(+0.15%) |
Feb 25, 2015 | 78.72 | 78.72 | 78.47 | 78.47 | 7,221 | -0.26(-0.33%) |
Feb 24, 2015 | 78.76 | 78.76 | 78.42 | 78.73 | 3,579 | +0.23(+0.29%) |
Feb 23, 2015 | 78.55 | 78.58 | 78.41 | 78.50 | 4,972 | +0.00(+0.00%) |
Feb 20, 2015 | 77.45 | 78.50 | 77.45 | 78.50 | 5,752 | +0.60(+0.77%) |
Feb 19, 2015 | 78.06 | 78.06 | 77.89 | 77.91 | 2,467 | +0.00(+0.00%) |
Feb 18, 2015 | 77.74 | 77.95 | 77.58 | 77.91 | 8,104 | +0.26(+0.34%) |
Feb 17, 2015 | 77.62 | 77.71 | 77.32 | 77.64 | 2,223 | +0.22(+0.28%) |
Feb 13, 2015 | 77.36 | 77.43 | 77.43 | 77.43 | 2,860 | +0.20(+0.25%) |
Feb 12, 2015 | 77.10 | 77.27 | 77.10 | 77.23 | 1,497 | +0.37(+0.48%) |
Feb 11, 2015 | 76.67 | 76.86 | 76.55 | 76.86 | 1,624 | +0.30(+0.40%) |
Feb 10, 2015 | 76.01 | 76.55 | 76.01 | 76.55 | 2,900 | +1.02(+1.35%) |
Feb 09, 2015 | 75.96 | 75.96 | 75.53 | 75.53 | 394 | -0.82(-1.07%) |
Feb 06, 2015 | 76.26 | 76.35 | 76.26 | 76.35 | 1,187 | +0.10(+0.13%) |
Feb 05, 2015 | 76.28 | 76.28 | 76.11 | 76.25 | 1,476 | +0.55(+0.72%) |
Feb 04, 2015 | 75.67 | 75.70 | 75.67 | 75.70 | 303 | +0.33(+0.44%) |
Feb 03, 2015 | 75.76 | 75.76 | 75.22 | 75.37 | 880 | +0.82(+1.10%) |