Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.31 | 77.56 | 76.21 | 76.60 | 209,980 | -1.04(-1.34%) |
Apr 29, 2015 | 77.70 | 78.05 | 77.24 | 77.64 | 80,629 | -0.42(-0.54%) |
Apr 28, 2015 | 78.35 | 78.38 | 77.46 | 78.06 | 133,599 | -0.17(-0.22%) |
Apr 27, 2015 | 78.81 | 78.91 | 78.13 | 78.23 | 86,257 | -0.34(-0.43%) |
Apr 24, 2015 | 78.74 | 78.74 | 78.43 | 78.57 | 87,370 | +0.23(+0.29%) |
Apr 23, 2015 | 78.00 | 78.61 | 77.97 | 78.34 | 99,093 | +0.14(+0.18%) |
Apr 22, 2015 | 78.02 | 78.31 | 77.63 | 78.21 | 118,339 | +0.49(+0.63%) |
Apr 21, 2015 | 77.61 | 78.06 | 77.67 | 77.72 | 148,425 | +0.11(+0.14%) |
Apr 20, 2015 | 77.23 | 77.69 | 77.23 | 77.61 | 133,834 | +0.82(+1.06%) |
Apr 17, 2015 | 77.32 | 77.37 | 76.47 | 76.79 | 137,899 | -1.02(-1.31%) |
Apr 16, 2015 | 77.74 | 78.00 | 77.66 | 77.81 | 144,833 | +0.05(+0.06%) |
Apr 15, 2015 | 77.72 | 77.92 | 77.54 | 77.76 | 120,169 | +0.39(+0.51%) |
Apr 14, 2015 | 77.37 | 77.52 | 76.97 | 77.37 | 97,571 | -0.09(-0.12%) |
Apr 13, 2015 | 77.83 | 78.10 | 77.42 | 77.46 | 95,370 | -0.30(-0.39%) |
Apr 10, 2015 | 77.63 | 77.84 | 77.55 | 77.76 | 67,583 | +0.25(+0.32%) |
Apr 09, 2015 | 77.17 | 77.57 | 76.90 | 77.52 | 104,862 | +0.32(+0.42%) |
Apr 08, 2015 | 76.92 | 77.31 | 76.82 | 77.20 | 156,899 | +0.39(+0.51%) |
Apr 07, 2015 | 77.03 | 77.38 | 76.77 | 76.80 | 149,541 | -0.16(-0.20%) |
Apr 06, 2015 | 75.97 | 77.19 | 75.93 | 76.96 | 112,080 | +0.50(+0.66%) |
Apr 02, 2015 | 76.17 | 76.45 | 76.45 | 76.45 | 113,805 | +0.25(+0.33%) |
Apr 01, 2015 | 76.56 | 76.56 | 75.74 | 76.20 | 82,537 | -0.32(-0.42%) |
Mar 31, 2015 | 76.88 | 77.22 | 76.47 | 76.53 | 80,470 | -0.73(-0.94%) |
Mar 30, 2015 | 76.87 | 77.28 | 76.87 | 77.25 | 70,353 | +0.91(+1.19%) |
Mar 27, 2015 | 76.28 | 76.50 | 76.17 | 76.34 | 63,789 | +0.10(+0.13%) |
Mar 26, 2015 | 76.00 | 76.65 | 75.79 | 76.24 | 134,609 | -0.15(-0.19%) |
Mar 25, 2015 | 77.94 | 77.97 | 76.38 | 76.39 | 120,105 | -1.48(-1.90%) |
Mar 24, 2015 | 78.21 | 78.49 | 77.86 | 77.87 | 71,355 | -0.35(-0.45%) |
Mar 23, 2015 | 78.44 | 78.55 | 78.19 | 78.21 | 104,543 | -0.33(-0.43%) |
Mar 20, 2015 | 78.38 | 78.76 | 78.31 | 78.55 | 67,083 | +0.69(+0.88%) |
Mar 19, 2015 | 77.84 | 78.07 | 77.66 | 77.86 | 76,997 | -0.09(-0.12%) |
Mar 18, 2015 | 77.00 | 78.22 | 76.50 | 77.95 | 89,667 | +0.88(+1.14%) |
Mar 17, 2015 | 76.97 | 77.23 | 76.70 | 77.07 | 66,324 | -0.04(-0.05%) |
Mar 16, 2015 | 76.33 | 77.11 | 76.31 | 77.11 | 77,487 | +1.06(+1.40%) |
Mar 13, 2015 | 76.36 | 76.61 | 75.61 | 76.05 | 100,648 | -0.49(-0.65%) |
Mar 12, 2015 | 75.79 | 76.57 | 75.79 | 76.54 | 74,604 | +1.03(+1.37%) |
Mar 11, 2015 | 75.99 | 76.05 | 75.46 | 75.51 | 79,191 | -0.44(-0.58%) |
Mar 10, 2015 | 76.63 | 76.64 | 75.93 | 75.95 | 141,282 | -1.31(-1.69%) |
Mar 09, 2015 | 77.12 | 77.40 | 76.97 | 77.26 | 97,126 | +0.28(+0.37%) |
Mar 06, 2015 | 77.79 | 77.89 | 76.81 | 76.97 | 170,249 | -1.05(-1.35%) |
Mar 05, 2015 | 78.16 | 78.18 | 77.78 | 78.03 | 73,119 | +0.06(+0.07%) |
Mar 04, 2015 | 78.13 | 78.24 | 77.63 | 77.97 | 117,182 | -0.27(-0.34%) |
Mar 03, 2015 | 78.32 | 78.55 | 78.02 | 78.24 | 135,142 | -0.37(-0.47%) |
Mar 02, 2015 | 78.05 | 78.61 | 78.05 | 78.60 | 78,640 | +0.64(+0.82%) |
Feb 27, 2015 | 78.26 | 78.27 | 77.93 | 77.96 | 66,177 | -0.31(-0.40%) |
Feb 26, 2015 | 78.23 | 78.30 | 77.93 | 78.27 | 84,977 | +0.11(+0.14%) |
Feb 25, 2015 | 78.05 | 78.44 | 78.01 | 78.16 | 55,349 | +0.01(+0.01%) |
Feb 24, 2015 | 78.17 | 78.22 | 77.89 | 78.16 | 81,822 | +0.05(+0.06%) |
Feb 23, 2015 | 78.05 | 78.11 | 77.83 | 78.11 | 82,355 | +0.06(+0.08%) |
Feb 20, 2015 | 77.48 | 78.06 | 77.24 | 78.05 | 124,179 | +0.55(+0.71%) |
Feb 19, 2015 | 77.20 | 77.62 | 77.20 | 77.50 | 83,366 | +0.12(+0.15%) |
Feb 18, 2015 | 77.14 | 77.38 | 77.03 | 77.38 | 98,512 | +0.15(+0.19%) |
Feb 17, 2015 | 77.11 | 77.29 | 76.93 | 77.23 | 102,786 | +0.09(+0.12%) |
Feb 13, 2015 | 76.86 | 77.14 | 77.14 | 77.14 | 81,030 | +0.45(+0.58%) |
Feb 12, 2015 | 76.29 | 76.69 | 76.18 | 76.69 | 104,846 | +0.70(+0.92%) |
Feb 11, 2015 | 75.75 | 76.09 | 75.63 | 75.99 | 79,444 | +0.23(+0.30%) |
Feb 10, 2015 | 75.38 | 75.82 | 75.06 | 75.77 | 386,962 | +0.94(+1.26%) |
Feb 09, 2015 | 74.87 | 75.15 | 74.73 | 74.82 | 77,320 | -0.27(-0.37%) |
Feb 06, 2015 | 75.80 | 75.80 | 74.95 | 75.10 | 109,535 | -0.41(-0.55%) |
Feb 05, 2015 | 75.13 | 75.55 | 74.99 | 75.51 | 127,978 | +0.78(+1.04%) |
Feb 04, 2015 | 74.55 | 75.20 | 74.55 | 74.73 | 93,606 | -0.21(-0.28%) |
Feb 03, 2015 | 74.35 | 74.94 | 74.06 | 74.94 | 131,895 | +0.89(+1.20%) |