Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.11 | 80.04 | 77.11 | 79.38 | 2,087,399 | +2.27(+2.95%) |
Apr 29, 2015 | 76.51 | 77.39 | 75.91 | 77.10 | 779,989 | -0.02(-0.02%) |
Apr 28, 2015 | 76.83 | 77.17 | 75.94 | 77.12 | 934,779 | -0.03(-0.04%) |
Apr 27, 2015 | 77.93 | 77.99 | 76.96 | 77.15 | 742,743 | -0.32(-0.42%) |
Apr 24, 2015 | 76.53 | 77.49 | 76.22 | 77.47 | 1,191,562 | +1.06(+1.38%) |
Apr 23, 2015 | 75.07 | 76.67 | 74.87 | 76.42 | 1,132,262 | +1.32(+1.76%) |
Apr 22, 2015 | 75.61 | 75.79 | 74.79 | 75.10 | 869,544 | -0.43(-0.57%) |
Apr 21, 2015 | 76.01 | 76.24 | 75.37 | 75.53 | 674,071 | -0.37(-0.49%) |
Apr 20, 2015 | 76.35 | 76.55 | 75.67 | 75.90 | 702,254 | -0.15(-0.20%) |
Apr 17, 2015 | 76.13 | 76.67 | 75.45 | 76.05 | 1,077,458 | -0.76(-0.99%) |
Apr 16, 2015 | 77.69 | 77.73 | 76.44 | 76.81 | 1,237,080 | -0.98(-1.26%) |
Apr 15, 2015 | 77.50 | 78.64 | 77.19 | 77.79 | 893,996 | +0.52(+0.67%) |
Apr 14, 2015 | 78.21 | 78.31 | 76.59 | 77.27 | 1,177,104 | +0.20(+0.26%) |
Apr 13, 2015 | 77.04 | 77.57 | 76.21 | 77.07 | 921,595 | -0.29(-0.37%) |
Apr 10, 2015 | 77.12 | 77.65 | 76.61 | 77.35 | 847,369 | +0.51(+0.66%) |
Apr 09, 2015 | 76.88 | 77.60 | 76.40 | 76.84 | 826,806 | -0.38(-0.49%) |
Apr 08, 2015 | 77.01 | 77.25 | 75.86 | 77.22 | 1,583,603 | -0.03(-0.04%) |
Apr 07, 2015 | 78.43 | 78.73 | 77.15 | 77.25 | 1,195,384 | -1.15(-1.47%) |
Apr 06, 2015 | 78.02 | 78.94 | 78.01 | 78.40 | 648,198 | +0.15(+0.19%) |
Apr 02, 2015 | 77.97 | 78.25 | 78.25 | 78.25 | 938,184 | +0.08(+0.11%) |
Apr 01, 2015 | 78.30 | 78.39 | 77.47 | 78.17 | 1,238,928 | -0.07(-0.09%) |
Mar 31, 2015 | 78.89 | 79.33 | 78.25 | 78.25 | 912,998 | -1.01(-1.28%) |
Mar 30, 2015 | 78.51 | 79.49 | 78.43 | 79.26 | 647,949 | +1.13(+1.45%) |
Mar 27, 2015 | 77.77 | 78.55 | 77.77 | 78.12 | 609,221 | +0.15(+0.19%) |
Mar 26, 2015 | 77.47 | 78.26 | 77.06 | 77.98 | 795,560 | +0.06(+0.08%) |
Mar 25, 2015 | 79.34 | 79.84 | 77.91 | 77.91 | 1,203,377 | -1.11(-1.41%) |
Mar 24, 2015 | 78.41 | 79.37 | 78.15 | 79.02 | 1,542,577 | +0.77(+0.98%) |
Mar 23, 2015 | 78.01 | 79.12 | 77.91 | 78.25 | 1,168,750 | +0.24(+0.31%) |
Mar 20, 2015 | 78.54 | 79.13 | 77.98 | 78.01 | 1,355,209 | -0.14(-0.18%) |
Mar 19, 2015 | 79.42 | 79.71 | 77.93 | 78.15 | 1,002,023 | -1.46(-1.83%) |
Mar 18, 2015 | 78.54 | 80.06 | 77.97 | 79.61 | 820,586 | +0.62(+0.79%) |
Mar 17, 2015 | 78.49 | 79.45 | 78.45 | 78.99 | 783,752 | -0.01(-0.01%) |
Mar 16, 2015 | 78.54 | 79.23 | 78.54 | 79.00 | 772,263 | +0.46(+0.59%) |
Mar 13, 2015 | 78.82 | 78.85 | 77.83 | 78.53 | 984,871 | -0.45(-0.58%) |
Mar 12, 2015 | 77.72 | 79.17 | 77.62 | 78.99 | 1,229,955 | +1.73(+2.23%) |
Mar 11, 2015 | 76.65 | 77.43 | 76.36 | 77.26 | 955,722 | +0.75(+0.98%) |
Mar 10, 2015 | 77.62 | 77.76 | 76.49 | 76.51 | 1,166,101 | -1.78(-2.28%) |
Mar 09, 2015 | 78.96 | 78.96 | 78.08 | 78.29 | 1,930,516 | -0.37(-0.47%) |
Mar 06, 2015 | 78.45 | 79.64 | 78.28 | 78.66 | 1,798,886 | -0.20(-0.26%) |
Mar 05, 2015 | 78.65 | 79.23 | 78.38 | 78.87 | 1,251,207 | +0.34(+0.44%) |
Mar 04, 2015 | 78.23 | 78.89 | 78.68 | 78.52 | 1,977,443 | -0.16(-0.20%) |
Mar 03, 2015 | 78.06 | 78.71 | 77.62 | 78.68 | 1,448,746 | +0.25(+0.32%) |
Mar 02, 2015 | 77.52 | 78.46 | 76.82 | 78.43 | 1,278,371 | +1.39(+1.81%) |
Feb 27, 2015 | 76.47 | 77.22 | 76.31 | 77.04 | 918,631 | +0.57(+0.74%) |
Feb 26, 2015 | 77.04 | 77.49 | 76.32 | 76.47 | 1,391,829 | +0.01(+0.01%) |
Feb 25, 2015 | 74.98 | 76.66 | 74.75 | 76.46 | 1,940,977 | +1.62(+2.17%) |
Feb 24, 2015 | 74.51 | 75.18 | 74.23 | 74.84 | 1,018,473 | +0.47(+0.64%) |
Feb 23, 2015 | 75.10 | 75.27 | 74.05 | 74.37 | 1,134,656 | -0.70(-0.94%) |
Feb 20, 2015 | 75.32 | 75.47 | 74.09 | 75.07 | 1,077,211 | -0.26(-0.34%) |
Feb 19, 2015 | 75.07 | 76.24 | 74.79 | 75.33 | 917,390 | +0.18(+0.23%) |
Feb 18, 2015 | 74.76 | 75.27 | 74.47 | 75.15 | 621,595 | +0.29(+0.38%) |
Feb 17, 2015 | 74.07 | 74.99 | 73.86 | 74.87 | 982,303 | +0.83(+1.11%) |
Feb 13, 2015 | 73.85 | 74.04 | 74.04 | 74.04 | 1,182,059 | +0.43(+0.58%) |
Feb 12, 2015 | 72.75 | 74.05 | 72.55 | 73.62 | 1,353,885 | +1.31(+1.81%) |
Feb 11, 2015 | 71.86 | 73.52 | 71.84 | 72.31 | 1,877,920 | +0.22(+0.31%) |
Feb 10, 2015 | 71.30 | 72.45 | 71.21 | 72.09 | 1,918,118 | +1.47(+2.09%) |
Feb 09, 2015 | 69.72 | 71.20 | 69.67 | 70.61 | 1,729,168 | +0.87(+1.25%) |
Feb 06, 2015 | 69.09 | 71.37 | 68.88 | 69.74 | 2,863,883 | +1.13(+1.65%) |
Feb 05, 2015 | 68.02 | 69.86 | 67.77 | 68.61 | 2,297,560 | +2.35(+3.55%) |
Feb 04, 2015 | 66.05 | 67.60 | 65.89 | 66.25 | 1,662,975 | -0.32(-0.49%) |
Feb 03, 2015 | 66.75 | 66.75 | 66.00 | 66.58 | 1,355,302 | +0.35(+0.53%) |