Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 80.51 | 81.06 | 79.56 | 80.01 | 2,089,852 | -0.86(-1.07%) |
Apr 29, 2015 | 81.39 | 81.53 | 80.24 | 80.88 | 1,970,695 | -0.66(-0.82%) |
Apr 28, 2015 | 80.83 | 81.60 | 80.09 | 81.54 | 2,288,464 | +0.57(+0.70%) |
Apr 27, 2015 | 81.20 | 81.52 | 80.77 | 80.97 | 2,496,975 | +0.31(+0.39%) |
Apr 24, 2015 | 80.56 | 81.02 | 80.00 | 80.66 | 2,606,362 | -0.38(-0.47%) |
Apr 23, 2015 | 80.64 | 81.41 | 80.18 | 81.04 | 2,507,514 | +0.40(+0.49%) |
Apr 22, 2015 | 80.61 | 80.86 | 80.10 | 80.64 | 2,195,746 | +0.33(+0.41%) |
Apr 21, 2015 | 81.10 | 81.18 | 80.20 | 80.31 | 2,257,777 | -0.23(-0.29%) |
Apr 20, 2015 | 80.31 | 80.80 | 79.99 | 80.55 | 3,814,761 | +0.76(+0.95%) |
Apr 17, 2015 | 80.56 | 80.67 | 79.59 | 79.79 | 3,066,083 | -1.44(-1.78%) |
Apr 16, 2015 | 81.10 | 81.37 | 80.89 | 81.23 | 2,240,444 | -0.09(-0.11%) |
Apr 15, 2015 | 81.41 | 81.61 | 81.19 | 81.32 | 2,425,616 | +0.30(+0.37%) |
Apr 14, 2015 | 80.81 | 81.37 | 80.50 | 81.01 | 2,416,666 | +0.28(+0.34%) |
Apr 13, 2015 | 81.47 | 81.94 | 80.69 | 80.74 | 2,829,911 | -1.04(-1.27%) |
Apr 10, 2015 | 82.43 | 82.45 | 81.64 | 81.77 | 2,498,889 | -0.67(-0.82%) |
Apr 09, 2015 | 82.39 | 82.61 | 81.76 | 82.45 | 2,260,575 | +0.30(+0.37%) |
Apr 08, 2015 | 82.44 | 83.04 | 81.75 | 82.14 | 3,071,034 | -1.10(-1.32%) |
Apr 07, 2015 | 82.59 | 83.58 | 82.16 | 83.24 | 4,901,653 | +0.60(+0.73%) |
Apr 06, 2015 | 80.71 | 82.90 | 80.47 | 82.64 | 2,968,655 | +1.30(+1.60%) |
Apr 02, 2015 | 80.92 | 81.33 | 81.33 | 81.33 | 2,484,629 | +0.54(+0.66%) |
Apr 01, 2015 | 80.80 | 81.11 | 80.04 | 80.80 | 3,169,518 | -0.11(-0.14%) |
Mar 31, 2015 | 81.19 | 81.60 | 80.79 | 80.91 | 3,135,794 | -0.63(-0.77%) |
Mar 30, 2015 | 81.31 | 81.90 | 81.13 | 81.54 | 3,859,575 | +0.41(+0.51%) |
Mar 27, 2015 | 81.11 | 81.30 | 80.01 | 81.13 | 5,039,448 | -0.20(-0.24%) |
Mar 26, 2015 | 79.03 | 82.02 | 78.53 | 81.32 | 8,287,475 | +5.15(+6.76%) |
Mar 25, 2015 | 77.21 | 77.68 | 76.15 | 76.18 | 4,176,133 | -1.04(-1.34%) |
Mar 24, 2015 | 79.01 | 79.01 | 77.10 | 77.21 | 3,414,295 | -1.84(-2.33%) |
Mar 23, 2015 | 78.91 | 79.26 | 78.77 | 79.05 | 2,218,895 | +0.05(+0.07%) |
Mar 20, 2015 | 78.49 | 79.15 | 78.16 | 79.00 | 4,120,232 | +1.11(+1.43%) |
Mar 19, 2015 | 78.49 | 78.88 | 77.71 | 77.89 | 3,078,391 | -0.64(-0.81%) |
Mar 18, 2015 | 76.69 | 78.89 | 76.31 | 78.53 | 3,085,791 | +1.80(+2.35%) |
Mar 17, 2015 | 76.30 | 76.76 | 76.18 | 76.72 | 2,560,141 | -0.06(-0.08%) |
Mar 16, 2015 | 76.27 | 76.95 | 76.12 | 76.78 | 2,600,719 | +0.90(+1.18%) |
Mar 13, 2015 | 76.15 | 76.18 | 74.61 | 75.88 | 4,188,556 | -0.28(-0.37%) |
Mar 12, 2015 | 75.16 | 76.25 | 75.01 | 76.17 | 2,507,253 | +1.16(+1.54%) |
Mar 11, 2015 | 76.25 | 76.77 | 74.92 | 75.01 | 5,002,888 | -1.04(-1.36%) |
Mar 10, 2015 | 77.69 | 77.90 | 76.04 | 76.05 | 3,741,306 | -2.36(-3.01%) |
Mar 09, 2015 | 78.35 | 78.55 | 77.84 | 78.41 | 1,695,536 | +0.10(+0.13%) |
Mar 06, 2015 | 79.12 | 79.41 | 78.15 | 78.30 | 4,324,972 | -1.19(-1.50%) |
Mar 05, 2015 | 78.85 | 79.61 | 78.74 | 79.49 | 3,496,536 | +0.98(+1.25%) |
Mar 04, 2015 | 78.44 | 78.76 | 77.79 | 78.51 | 3,159,891 | +0.06(+0.08%) |
Mar 03, 2015 | 78.74 | 78.82 | 78.20 | 78.45 | 3,344,561 | -0.29(-0.37%) |
Mar 02, 2015 | 77.75 | 78.79 | 77.49 | 78.74 | 2,286,919 | +0.99(+1.28%) |
Feb 27, 2015 | 77.77 | 78.38 | 77.60 | 77.75 | 1,952,376 | -0.23(-0.30%) |
Feb 26, 2015 | 78.43 | 78.79 | 77.72 | 77.98 | 2,497,472 | -0.26(-0.33%) |
Feb 25, 2015 | 78.28 | 78.97 | 78.01 | 78.24 | 2,006,641 | -0.22(-0.28%) |
Feb 24, 2015 | 77.87 | 78.58 | 77.63 | 78.46 | 1,843,505 | +0.24(+0.31%) |
Feb 23, 2015 | 78.24 | 78.41 | 77.84 | 78.22 | 1,828,466 | +0.07(+0.09%) |
Feb 20, 2015 | 77.74 | 78.57 | 77.13 | 78.15 | 3,416,702 | +0.19(+0.24%) |
Feb 19, 2015 | 77.32 | 78.05 | 77.18 | 77.96 | 2,028,348 | +0.73(+0.94%) |
Feb 18, 2015 | 76.86 | 77.30 | 76.74 | 77.23 | 1,747,898 | +0.11(+0.15%) |
Feb 17, 2015 | 77.40 | 77.54 | 76.71 | 77.12 | 2,218,633 | -0.42(-0.55%) |
Feb 13, 2015 | 76.94 | 77.54 | 77.54 | 77.54 | 2,054,679 | +0.60(+0.79%) |
Feb 12, 2015 | 76.05 | 77.05 | 75.98 | 76.94 | 2,236,391 | +0.98(+1.28%) |
Feb 11, 2015 | 75.58 | 76.14 | 75.35 | 75.96 | 2,118,819 | +0.38(+0.50%) |
Feb 10, 2015 | 75.77 | 75.92 | 74.86 | 75.58 | 2,980,330 | +0.14(+0.18%) |
Feb 09, 2015 | 75.57 | 76.19 | 75.22 | 75.44 | 3,092,273 | -0.68(-0.90%) |
Feb 06, 2015 | 76.51 | 76.95 | 75.86 | 76.13 | 2,763,472 | -0.28(-0.36%) |
Feb 05, 2015 | 76.09 | 76.46 | 75.43 | 76.40 | 2,434,639 | +0.98(+1.29%) |
Feb 04, 2015 | 77.01 | 77.01 | 75.27 | 75.43 | 3,200,701 | -0.50(-0.66%) |
Feb 03, 2015 | 74.48 | 75.96 | 74.24 | 75.93 | 4,054,362 | +1.80(+2.44%) |