Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.08 | 77.14 | 76.08 | 76.41 | 13,203,922 | -0.92(-1.19%) |
Apr 29, 2015 | 77.42 | 77.50 | 76.95 | 77.33 | 11,588,666 | -0.27(-0.35%) |
Apr 28, 2015 | 77.37 | 77.75 | 76.49 | 77.60 | 9,717,034 | +0.12(+0.16%) |
Apr 27, 2015 | 77.92 | 78.26 | 77.39 | 77.47 | 11,832,233 | -0.39(-0.49%) |
Apr 24, 2015 | 77.11 | 78.20 | 77.03 | 77.86 | 8,525,617 | +0.48(+0.62%) |
Apr 23, 2015 | 77.41 | 77.66 | 76.96 | 77.38 | 9,544,212 | +0.02(+0.03%) |
Apr 22, 2015 | 77.51 | 77.64 | 76.99 | 77.36 | 6,185,317 | +0.10(+0.13%) |
Apr 21, 2015 | 77.53 | 77.79 | 77.15 | 77.26 | 8,481,195 | +0.07(+0.09%) |
Apr 20, 2015 | 77.23 | 77.70 | 77.06 | 77.19 | 8,657,400 | +0.49(+0.63%) |
Apr 17, 2015 | 76.54 | 76.91 | 76.34 | 76.70 | 14,390,328 | -0.16(-0.21%) |
Apr 16, 2015 | 77.23 | 77.27 | 76.85 | 76.86 | 9,509,533 | -0.62(-0.81%) |
Apr 15, 2015 | 77.44 | 77.98 | 77.28 | 77.49 | 10,693,814 | +0.06(+0.08%) |
Apr 14, 2015 | 77.83 | 78.15 | 77.17 | 77.43 | 12,102,489 | -0.02(-0.03%) |
Apr 13, 2015 | 78.21 | 78.55 | 77.45 | 77.45 | 13,958,585 | -1.16(-1.48%) |
Apr 10, 2015 | 78.05 | 78.67 | 77.74 | 78.61 | 8,810,641 | +0.56(+0.72%) |
Apr 09, 2015 | 77.46 | 78.30 | 77.28 | 78.05 | 10,481,942 | +0.90(+1.17%) |
Apr 08, 2015 | 76.90 | 77.37 | 76.72 | 77.15 | 9,547,608 | +0.05(+0.06%) |
Apr 07, 2015 | 76.68 | 77.70 | 76.59 | 77.10 | 10,256,693 | +0.72(+0.95%) |
Apr 06, 2015 | 76.13 | 76.69 | 75.52 | 76.38 | 12,590,052 | -0.37(-0.48%) |
Apr 02, 2015 | 76.59 | 76.75 | 76.75 | 76.75 | 7,915,671 | +0.38(+0.49%) |
Apr 01, 2015 | 77.38 | 77.38 | 75.95 | 76.37 | 14,757,774 | -1.12(-1.44%) |
Mar 31, 2015 | 77.77 | 78.17 | 77.48 | 77.49 | 10,422,438 | -0.73(-0.94%) |
Mar 30, 2015 | 77.98 | 78.46 | 77.61 | 78.22 | 7,868,730 | +0.93(+1.21%) |
Mar 27, 2015 | 77.24 | 77.76 | 77.14 | 77.29 | 7,591,470 | +0.15(+0.20%) |
Mar 26, 2015 | 76.99 | 77.65 | 76.69 | 77.13 | 12,946,816 | -0.15(-0.20%) |
Mar 25, 2015 | 78.45 | 78.94 | 77.29 | 77.29 | 10,962,472 | -1.25(-1.59%) |
Mar 24, 2015 | 79.21 | 79.51 | 78.51 | 78.54 | 10,893,351 | -0.79(-0.99%) |
Mar 23, 2015 | 78.93 | 79.61 | 78.74 | 79.32 | 11,705,136 | +0.45(+0.57%) |
Mar 20, 2015 | 78.47 | 79.26 | 78.38 | 78.87 | 16,142,358 | +0.55(+0.70%) |
Mar 19, 2015 | 77.83 | 78.53 | 77.73 | 78.33 | 8,910,154 | +0.18(+0.23%) |
Mar 18, 2015 | 76.94 | 78.37 | 76.36 | 78.15 | 10,350,000 | +1.21(+1.57%) |
Mar 17, 2015 | 77.11 | 77.43 | 76.57 | 76.94 | 9,479,340 | -0.90(-1.16%) |
Mar 16, 2015 | 76.83 | 77.85 | 76.83 | 77.84 | 10,031,056 | +1.43(+1.86%) |
Mar 13, 2015 | 76.91 | 77.06 | 75.98 | 76.42 | 10,154,812 | -0.48(-0.62%) |
Mar 12, 2015 | 76.22 | 77.21 | 76.12 | 76.89 | 10,798,984 | +1.16(+1.54%) |
Mar 11, 2015 | 76.89 | 76.89 | 75.65 | 75.73 | 11,863,759 | -0.93(-1.22%) |
Mar 10, 2015 | 77.02 | 77.36 | 76.65 | 76.66 | 11,341,078 | -0.87(-1.12%) |
Mar 09, 2015 | 77.18 | 77.73 | 76.84 | 77.53 | 7,401,493 | +0.42(+0.55%) |
Mar 06, 2015 | 78.64 | 78.90 | 76.93 | 77.11 | 12,057,824 | -1.86(-2.35%) |
Mar 05, 2015 | 78.62 | 79.50 | 78.57 | 78.97 | 10,440,720 | +0.67(+0.86%) |
Mar 04, 2015 | 78.66 | 78.83 | 77.93 | 78.30 | 11,221,042 | -0.53(-0.67%) |
Mar 03, 2015 | 79.41 | 79.41 | 78.50 | 78.83 | 8,334,375 | -0.68(-0.85%) |
Mar 02, 2015 | 78.96 | 79.65 | 79.11 | 79.51 | 9,447,994 | +0.55(+0.69%) |
Feb 27, 2015 | 79.37 | 79.59 | 78.94 | 78.96 | 11,035,299 | -0.22(-0.28%) |
Feb 26, 2015 | 78.09 | 79.48 | 77.97 | 79.18 | 14,848,953 | +1.22(+1.57%) |
Feb 25, 2015 | 77.75 | 78.02 | 77.15 | 77.96 | 12,571,550 | +0.39(+0.51%) |
Feb 24, 2015 | 77.22 | 77.83 | 77.03 | 77.56 | 8,553,047 | +0.40(+0.52%) |
Feb 23, 2015 | 77.60 | 77.62 | 76.87 | 77.16 | 8,929,809 | -0.06(-0.08%) |
Feb 20, 2015 | 77.16 | 77.31 | 76.34 | 77.23 | 13,093,909 | +0.20(+0.26%) |
Feb 19, 2015 | 76.45 | 77.13 | 76.19 | 77.03 | 13,109,782 | +0.57(+0.74%) |
Feb 18, 2015 | 77.03 | 77.21 | 76.02 | 76.46 | 10,299,558 | -0.37(-0.48%) |
Feb 17, 2015 | 76.02 | 76.86 | 75.82 | 76.83 | 11,278,539 | +0.63(+0.82%) |
Feb 13, 2015 | 75.30 | 76.20 | 76.20 | 76.20 | 14,581,728 | +0.90(+1.20%) |
Feb 12, 2015 | 76.87 | 76.90 | 74.31 | 75.30 | 33,773,844 | -1.48(-1.93%) |
Feb 11, 2015 | 76.84 | 77.09 | 76.45 | 76.78 | 10,689,338 | +0.02(+0.03%) |
Feb 10, 2015 | 76.64 | 77.03 | 76.05 | 76.76 | 16,048,292 | +0.44(+0.57%) |
Feb 09, 2015 | 77.30 | 77.30 | 75.80 | 76.32 | 12,875,087 | -1.01(-1.31%) |
Feb 06, 2015 | 78.10 | 78.36 | 77.13 | 77.33 | 12,048,154 | -1.04(-1.33%) |
Feb 05, 2015 | 77.69 | 78.45 | 77.61 | 78.37 | 8,674,621 | +0.84(+1.09%) |
Feb 04, 2015 | 78.11 | 78.36 | 77.27 | 77.53 | 12,431,780 | -0.84(-1.07%) |
Feb 03, 2015 | 77.56 | 78.45 | 77.35 | 78.37 | 13,077,879 | +1.25(+1.62%) |