Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.27 | 77.89 | 77.11 | 77.62 | 504,307 | -0.32(-0.41%) |
Apr 29, 2015 | 78.00 | 78.50 | 77.56 | 77.94 | 368,940 | -0.23(-0.29%) |
Apr 28, 2015 | 77.97 | 78.55 | 77.90 | 78.17 | 937,058 | +0.01(+0.01%) |
Apr 27, 2015 | 78.26 | 78.94 | 78.12 | 78.16 | 636,071 | +0.02(+0.03%) |
Apr 24, 2015 | 78.17 | 78.33 | 77.76 | 78.14 | 348,596 | +0.15(+0.19%) |
Apr 23, 2015 | 76.98 | 78.04 | 76.82 | 77.99 | 422,221 | +1.33(+1.73%) |
Apr 22, 2015 | 76.95 | 77.00 | 76.56 | 76.66 | 316,814 | -1.25(-1.60%) |
Apr 21, 2015 | 77.72 | 78.16 | 77.50 | 77.91 | 499,248 | +0.67(+0.87%) |
Apr 20, 2015 | 77.31 | 77.64 | 77.11 | 77.24 | 374,487 | -0.87(-1.11%) |
Apr 17, 2015 | 77.55 | 78.86 | 77.51 | 78.11 | 857,626 | -1.83(-2.29%) |
Apr 16, 2015 | 79.35 | 79.99 | 78.80 | 79.94 | 1,057,368 | +1.24(+1.58%) |
Apr 15, 2015 | 78.56 | 78.80 | 78.08 | 78.70 | 382,712 | +1.07(+1.38%) |
Apr 14, 2015 | 75.20 | 77.90 | 75.20 | 77.63 | 420,922 | +0.48(+0.62%) |
Apr 13, 2015 | 77.22 | 77.40 | 77.00 | 77.15 | 288,900 | -0.32(-0.41%) |
Apr 10, 2015 | 77.34 | 77.66 | 77.19 | 77.47 | 214,177 | +0.37(+0.48%) |
Apr 09, 2015 | 77.20 | 79.00 | 76.87 | 77.10 | 565,710 | +0.09(+0.12%) |
Apr 08, 2015 | 77.38 | 77.42 | 76.75 | 77.01 | 483,985 | +0.35(+0.46%) |
Apr 07, 2015 | 77.01 | 77.30 | 76.51 | 76.66 | 273,886 | +0.23(+0.30%) |
Apr 06, 2015 | 77.25 | 77.25 | 76.41 | 76.43 | 324,502 | +0.03(+0.04%) |
Apr 02, 2015 | 76.40 | 76.40 | 76.40 | 0 | +0.61(+0.80%) | |
Apr 01, 2015 | 75.49 | 75.82 | 75.25 | 75.79 | 401,411 | +0.57(+0.76%) |
Mar 31, 2015 | 75.27 | 75.93 | 75.15 | 75.22 | 565,211 | -1.53(-1.99%) |
Mar 30, 2015 | 76.31 | 77.09 | 76.21 | 76.75 | 466,391 | +0.48(+0.64%) |
Mar 27, 2015 | 76.21 | 76.67 | 76.02 | 76.27 | 358,052 | +0.39(+0.51%) |
Mar 26, 2015 | 76.73 | 76.83 | 75.70 | 75.88 | 668,507 | -0.90(-1.17%) |
Mar 25, 2015 | 77.76 | 77.76 | 76.75 | 76.78 | 1,032,701 | -1.33(-1.70%) |
Mar 24, 2015 | 78.69 | 78.87 | 77.95 | 78.10 | 946,237 | -0.23(-0.29%) |
Mar 23, 2015 | 78.64 | 78.72 | 78.18 | 78.33 | 2,202,819 | +0.26(+0.33%) |
Mar 20, 2015 | 77.79 | 78.58 | 77.40 | 78.07 | 367,151 | +0.90(+1.17%) |
Mar 19, 2015 | 76.54 | 77.20 | 76.50 | 77.17 | 361,953 | -0.80(-1.03%) |
Mar 18, 2015 | 76.33 | 78.08 | 76.06 | 77.97 | 417,183 | +2.62(+3.48%) |
Mar 17, 2015 | 75.64 | 75.73 | 75.20 | 75.35 | 344,373 | -0.05(-0.07%) |
Mar 16, 2015 | 75.31 | 75.76 | 75.25 | 75.40 | 1,041,221 | +0.32(+0.43%) |
Mar 13, 2015 | 74.44 | 75.23 | 74.28 | 75.08 | 399,977 | +0.00(+0.00%) |
Mar 12, 2015 | 75.12 | 75.31 | 74.50 | 75.08 | 701,899 | +0.66(+0.89%) |
Mar 11, 2015 | 74.86 | 75.08 | 74.34 | 74.42 | 473,738 | -1.04(-1.38%) |
Mar 10, 2015 | 76.10 | 76.11 | 75.27 | 75.46 | 455,429 | -1.60(-2.08%) |
Mar 09, 2015 | 77.17 | 77.29 | 76.80 | 77.06 | 331,946 | -0.02(-0.03%) |
Mar 06, 2015 | 77.18 | 77.64 | 77.05 | 77.08 | 279,187 | -0.66(-0.85%) |
Mar 05, 2015 | 78.33 | 78.42 | 77.69 | 77.74 | 462,635 | -0.48(-0.61%) |
Mar 04, 2015 | 78.33 | 77.65 | 78.22 | 536,059 | +0.74(+0.96%) | |
Mar 03, 2015 | 78.17 | 78.61 | 77.42 | 77.47 | 670,542 | -0.68(-0.86%) |
Mar 02, 2015 | 77.68 | 78.39 | 77.53 | 78.15 | 547,293 | +0.01(+0.01%) |
Feb 27, 2015 | 78.25 | 78.65 | 78.02 | 78.14 | 400,918 | -0.08(-0.10%) |
Feb 26, 2015 | 77.54 | 78.38 | 77.47 | 78.22 | 324,921 | +0.55(+0.71%) |
Feb 25, 2015 | 77.50 | 77.70 | 77.22 | 77.67 | 692,352 | +0.36(+0.47%) |
Feb 24, 2015 | 76.95 | 77.48 | 76.77 | 77.31 | 527,040 | +0.42(+0.55%) |
Feb 23, 2015 | 76.90 | 77.26 | 76.71 | 76.89 | 389,201 | +0.27(+0.35%) |
Feb 20, 2015 | 76.20 | 76.73 | 75.96 | 76.62 | 436,572 | +0.83(+1.09%) |
Feb 19, 2015 | 75.88 | 76.16 | 75.78 | 75.80 | 1,848,541 | +0.31(+0.40%) |
Feb 18, 2015 | 75.57 | 75.64 | 75.15 | 75.49 | 255,957 | -0.77(-1.01%) |
Feb 17, 2015 | 76.42 | 76.50 | 76.01 | 76.26 | 315,484 | +0.66(+0.87%) |
Feb 13, 2015 | 75.60 | 75.60 | 75.60 | 0 | -0.29(-0.38%) | |
Feb 12, 2015 | 75.08 | 76.24 | 75.00 | 75.89 | 449,475 | -0.66(-0.86%) |
Feb 11, 2015 | 76.27 | 76.56 | 76.13 | 76.55 | 344,908 | -0.76(-0.98%) |
Feb 10, 2015 | 77.06 | 77.36 | 76.80 | 77.31 | 307,552 | +0.28(+0.36%) |
Feb 09, 2015 | 76.73 | 77.30 | 76.72 | 77.03 | 448,014 | +0.47(+0.61%) |
Feb 06, 2015 | 76.53 | 76.99 | 76.34 | 76.56 | 306,748 | -0.67(-0.87%) |
Feb 05, 2015 | 77.12 | 77.34 | 76.64 | 77.24 | 268,151 | +0.07(+0.09%) |
Feb 04, 2015 | 77.54 | 77.69 | 76.94 | 77.17 | 621,849 | +0.03(+0.04%) |
Feb 03, 2015 | 76.74 | 77.30 | 76.45 | 77.14 | 883,309 | +0.16(+0.21%) |