Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.66 | 77.27 | 76.30 | 76.55 | 454,846 | -0.68(-0.88%) |
Apr 29, 2015 | 76.57 | 77.35 | 76.49 | 77.22 | 347,224 | +0.43(+0.57%) |
Apr 28, 2015 | 75.61 | 76.83 | 75.40 | 76.79 | 342,492 | +1.03(+1.36%) |
Apr 27, 2015 | 76.54 | 76.75 | 75.66 | 75.76 | 562,341 | -0.79(-1.03%) |
Apr 24, 2015 | 76.45 | 77.46 | 76.30 | 76.55 | 704,096 | -1.05(-1.36%) |
Apr 23, 2015 | 77.44 | 78.20 | 77.44 | 77.60 | 418,090 | -0.23(-0.30%) |
Apr 22, 2015 | 77.87 | 78.08 | 77.02 | 77.83 | 457,587 | +0.12(+0.15%) |
Apr 21, 2015 | 77.92 | 77.96 | 77.42 | 77.72 | 407,529 | -0.13(-0.17%) |
Apr 20, 2015 | 78.28 | 78.32 | 77.75 | 77.85 | 254,922 | +0.09(+0.12%) |
Apr 17, 2015 | 77.28 | 77.97 | 77.28 | 77.76 | 587,149 | -0.72(-0.92%) |
Apr 16, 2015 | 78.37 | 78.57 | 77.96 | 78.48 | 247,089 | +0.05(+0.06%) |
Apr 15, 2015 | 78.74 | 79.17 | 78.38 | 78.43 | 393,956 | -0.20(-0.26%) |
Apr 14, 2015 | 79.14 | 79.30 | 78.30 | 78.63 | 376,717 | -0.46(-0.58%) |
Apr 13, 2015 | 79.18 | 79.44 | 78.97 | 79.09 | 296,735 | +0.00(+0.00%) |
Apr 10, 2015 | 79.18 | 79.32 | 78.62 | 79.09 | 503,434 | +0.11(+0.14%) |
Apr 09, 2015 | 78.44 | 79.20 | 78.19 | 78.98 | 358,602 | +0.73(+0.93%) |
Apr 08, 2015 | 77.28 | 78.28 | 77.28 | 78.25 | 391,728 | +0.76(+0.98%) |
Apr 07, 2015 | 77.83 | 78.23 | 77.49 | 77.49 | 416,206 | -0.66(-0.84%) |
Apr 06, 2015 | 77.58 | 78.41 | 77.43 | 78.15 | 550,688 | -0.15(-0.19%) |
Apr 02, 2015 | 78.15 | 78.30 | 78.30 | 78.30 | 412,817 | +0.39(+0.50%) |
Apr 01, 2015 | 77.65 | 78.04 | 77.28 | 77.91 | 373,949 | +0.05(+0.06%) |
Mar 31, 2015 | 78.18 | 78.18 | 77.53 | 77.86 | 384,477 | -0.32(-0.41%) |
Mar 30, 2015 | 77.53 | 78.50 | 77.53 | 78.18 | 293,140 | +0.87(+1.12%) |
Mar 27, 2015 | 77.30 | 77.49 | 76.69 | 77.31 | 434,636 | +0.02(+0.02%) |
Mar 26, 2015 | 76.71 | 77.52 | 76.69 | 77.29 | 440,986 | +0.33(+0.43%) |
Mar 25, 2015 | 77.63 | 77.85 | 76.95 | 76.96 | 518,064 | -0.76(-0.98%) |
Mar 24, 2015 | 77.95 | 78.22 | 77.24 | 77.72 | 410,155 | -0.18(-0.23%) |
Mar 23, 2015 | 78.48 | 78.74 | 77.87 | 77.89 | 283,852 | -0.76(-0.97%) |
Mar 20, 2015 | 77.71 | 78.68 | 77.68 | 78.65 | 791,694 | +1.20(+1.55%) |
Mar 19, 2015 | 77.75 | 77.96 | 76.94 | 77.45 | 467,313 | -0.55(-0.71%) |
Mar 18, 2015 | 77.17 | 78.59 | 76.86 | 78.00 | 694,049 | +0.73(+0.94%) |
Mar 17, 2015 | 77.54 | 77.68 | 77.11 | 77.27 | 828,376 | -0.42(-0.54%) |
Mar 16, 2015 | 77.00 | 77.92 | 76.66 | 77.69 | 440,283 | +0.87(+1.13%) |
Mar 13, 2015 | 77.11 | 77.58 | 76.42 | 76.82 | 432,851 | -0.67(-0.86%) |
Mar 12, 2015 | 76.76 | 77.63 | 76.71 | 77.49 | 367,752 | +1.05(+1.38%) |
Mar 11, 2015 | 75.11 | 76.65 | 75.11 | 76.44 | 775,713 | +1.58(+2.11%) |
Mar 10, 2015 | 74.99 | 75.29 | 74.51 | 74.86 | 1,009,410 | -0.91(-1.20%) |
Mar 09, 2015 | 75.54 | 76.11 | 75.22 | 75.77 | 438,260 | +0.53(+0.70%) |
Mar 06, 2015 | 74.49 | 75.84 | 74.49 | 75.24 | 465,907 | +0.53(+0.72%) |
Mar 05, 2015 | 74.44 | 74.83 | 74.00 | 74.71 | 756,073 | +0.44(+0.60%) |
Mar 04, 2015 | 74.96 | 75.44 | 74.22 | 74.27 | 518,836 | -1.17(-1.55%) |
Mar 03, 2015 | 75.12 | 75.77 | 74.68 | 75.44 | 437,300 | -0.03(-0.04%) |
Mar 02, 2015 | 74.71 | 75.60 | 74.71 | 75.47 | 426,845 | +0.85(+1.14%) |
Feb 27, 2015 | 74.65 | 75.35 | 74.62 | 74.62 | 363,605 | -0.27(-0.36%) |
Feb 26, 2015 | 74.73 | 75.17 | 74.61 | 74.88 | 367,290 | +0.03(+0.04%) |
Feb 25, 2015 | 74.93 | 75.42 | 74.72 | 74.85 | 279,251 | -0.31(-0.41%) |
Feb 24, 2015 | 74.85 | 75.66 | 74.85 | 75.16 | 571,880 | +0.19(+0.26%) |
Feb 23, 2015 | 75.32 | 75.32 | 74.52 | 74.97 | 426,016 | -0.38(-0.50%) |
Feb 20, 2015 | 74.61 | 75.44 | 73.86 | 75.34 | 344,440 | +0.46(+0.61%) |
Feb 19, 2015 | 74.12 | 75.18 | 74.12 | 74.88 | 272,398 | +0.35(+0.47%) |
Feb 18, 2015 | 74.46 | 75.09 | 74.23 | 74.53 | 415,297 | -0.21(-0.28%) |
Feb 17, 2015 | 74.31 | 75.41 | 74.31 | 74.74 | 378,241 | +0.24(+0.33%) |
Feb 13, 2015 | 74.10 | 74.50 | 74.50 | 74.50 | 352,971 | +0.18(+0.24%) |
Feb 12, 2015 | 73.99 | 74.51 | 73.54 | 74.32 | 410,640 | +0.74(+1.00%) |
Feb 11, 2015 | 73.09 | 73.76 | 72.76 | 73.59 | 418,305 | +0.76(+1.04%) |
Feb 10, 2015 | 73.24 | 73.34 | 72.45 | 72.83 | 462,495 | +0.20(+0.28%) |
Feb 09, 2015 | 71.50 | 72.80 | 71.26 | 72.63 | 433,513 | +0.72(+1.00%) |
Feb 06, 2015 | 71.73 | 72.56 | 71.63 | 71.91 | 212,911 | +0.47(+0.65%) |
Feb 05, 2015 | 71.01 | 71.73 | 70.76 | 71.45 | 242,056 | +0.55(+0.77%) |
Feb 04, 2015 | 70.64 | 71.52 | 70.43 | 70.90 | 421,150 | -0.26(-0.36%) |
Feb 03, 2015 | 70.58 | 72.20 | 69.84 | 71.16 | 642,843 | +1.12(+1.59%) |