Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.40 | 79.82 | 77.68 | 78.51 | 14,708,533 | -1.12(-1.41%) |
Apr 29, 2015 | 81.18 | 81.51 | 78.84 | 79.63 | 21,840,872 | -2.54(-3.09%) |
Apr 28, 2015 | 82.61 | 82.64 | 80.95 | 82.17 | 11,500,448 | +0.17(+0.21%) |
Apr 27, 2015 | 82.60 | 83.31 | 81.75 | 81.99 | 18,046,972 | +0.32(+0.39%) |
Apr 24, 2015 | 80.04 | 82.08 | 79.96 | 81.67 | 21,805,288 | +2.21(+2.78%) |
Apr 23, 2015 | 79.08 | 79.92 | 78.82 | 79.46 | 11,880,708 | +0.22(+0.28%) |
Apr 22, 2015 | 79.94 | 80.00 | 78.73 | 79.24 | 13,781,885 | -0.36(-0.45%) |
Apr 21, 2015 | 80.02 | 80.08 | 79.33 | 79.60 | 10,408,248 | +0.21(+0.27%) |
Apr 20, 2015 | 79.43 | 79.86 | 78.73 | 79.38 | 13,947,623 | +0.29(+0.37%) |
Apr 17, 2015 | 80.23 | 80.40 | 78.81 | 79.09 | 23,600,160 | -2.09(-2.57%) |
Apr 16, 2015 | 82.23 | 82.47 | 81.02 | 81.18 | 12,470,096 | -0.59(-0.72%) |
Apr 15, 2015 | 82.17 | 82.44 | 81.28 | 81.77 | 12,657,484 | -0.32(-0.39%) |
Apr 14, 2015 | 81.73 | 82.21 | 80.67 | 82.09 | 12,232,905 | +0.70(+0.85%) |
Apr 13, 2015 | 82.24 | 82.77 | 80.95 | 81.39 | 16,355,763 | -0.29(-0.35%) |
Apr 10, 2015 | 83.71 | 83.72 | 81.27 | 81.68 | 18,949,346 | -1.51(-1.81%) |
Apr 09, 2015 | 84.05 | 84.69 | 82.28 | 83.19 | 28,784,076 | +0.72(+0.88%) |
Apr 08, 2015 | 80.45 | 82.61 | 80.22 | 82.47 | 27,080,974 | +3.07(+3.87%) |
Apr 07, 2015 | 79.13 | 80.11 | 79.08 | 79.39 | 9,773,037 | +0.38(+0.48%) |
Apr 06, 2015 | 79.24 | 79.76 | 78.82 | 79.02 | 13,260,578 | -0.44(-0.56%) |
Apr 02, 2015 | 80.04 | 79.46 | 79.46 | 79.46 | 20,572,890 | -0.08(-0.10%) |
Apr 01, 2015 | 80.51 | 80.70 | 79.37 | 79.54 | 15,424,180 | -0.85(-1.06%) |
Mar 31, 2015 | 80.78 | 81.56 | 80.35 | 80.39 | 12,231,137 | -0.64(-0.79%) |
Mar 30, 2015 | 82.12 | 82.23 | 80.88 | 81.03 | 10,374,774 | -0.66(-0.80%) |
Mar 27, 2015 | 81.88 | 82.22 | 80.49 | 81.68 | 10,047,936 | +0.40(+0.49%) |
Mar 26, 2015 | 80.35 | 82.08 | 80.12 | 81.29 | 12,635,258 | +0.41(+0.50%) |
Mar 25, 2015 | 81.06 | 81.59 | 79.84 | 80.88 | 13,983,193 | +0.12(+0.14%) |
Mar 24, 2015 | 81.46 | 81.61 | 79.57 | 80.77 | 15,055,177 | -0.60(-0.74%) |
Mar 23, 2015 | 82.33 | 82.60 | 81.33 | 81.36 | 11,574,489 | -0.92(-1.11%) |
Mar 20, 2015 | 83.37 | 83.83 | 82.18 | 82.28 | 21,932,734 | -0.52(-0.63%) |
Mar 19, 2015 | 82.19 | 84.06 | 82.09 | 82.80 | 31,533,672 | +1.11(+1.36%) |
Mar 18, 2015 | 81.00 | 83.01 | 80.45 | 81.69 | 36,922,660 | +0.09(+0.11%) |
Mar 17, 2015 | 81.13 | 82.19 | 80.65 | 81.61 | 18,251,214 | +0.48(+0.60%) |
Mar 16, 2015 | 79.20 | 82.28 | 79.13 | 81.12 | 17,503,918 | +2.07(+2.61%) |
Mar 13, 2015 | 79.00 | 79.11 | 78.00 | 79.06 | 13,112,405 | -0.06(-0.07%) |
Mar 12, 2015 | 79.29 | 80.06 | 78.74 | 79.11 | 11,627,856 | -0.07(-0.09%) |
Mar 11, 2015 | 80.16 | 80.52 | 78.41 | 79.18 | 13,218,330 | -0.95(-1.18%) |
Mar 10, 2015 | 78.31 | 80.30 | 77.89 | 80.13 | 14,294,948 | +0.42(+0.53%) |
Mar 09, 2015 | 81.46 | 81.46 | 78.69 | 79.70 | 18,234,032 | -1.81(-2.22%) |
Mar 06, 2015 | 82.80 | 83.05 | 81.17 | 81.51 | 11,052,291 | -1.64(-1.97%) |
Mar 05, 2015 | 82.81 | 83.31 | 81.13 | 83.15 | 19,135,052 | +0.59(+0.71%) |
Mar 04, 2015 | 77.52 | 82.89 | 78.79 | 82.56 | 37,815,036 | +3.78(+4.79%) |
Mar 03, 2015 | 80.11 | 80.40 | 78.07 | 78.79 | 40,579,144 | -2.34(-2.88%) |
Mar 02, 2015 | 82.09 | 82.11 | 80.88 | 81.12 | 11,605,463 | -1.08(-1.32%) |
Feb 27, 2015 | 83.01 | 83.59 | 82.09 | 82.20 | 8,674,279 | -0.24(-0.29%) |
Feb 26, 2015 | 83.94 | 84.17 | 82.28 | 82.45 | 9,071,198 | -0.79(-0.95%) |
Feb 25, 2015 | 81.49 | 83.86 | 81.47 | 83.24 | 14,115,508 | +1.45(+1.77%) |
Feb 24, 2015 | 82.60 | 82.60 | 81.01 | 81.79 | 16,392,017 | -0.75(-0.91%) |
Feb 23, 2015 | 83.55 | 83.71 | 82.33 | 82.54 | 9,684,892 | -1.13(-1.35%) |
Feb 20, 2015 | 84.26 | 84.30 | 83.42 | 83.67 | 8,099,148 | -0.24(-0.29%) |
Feb 19, 2015 | 83.84 | 84.86 | 83.74 | 83.91 | 7,839,278 | +0.14(+0.17%) |
Feb 18, 2015 | 84.12 | 84.44 | 83.54 | 83.77 | 7,679,666 | -0.11(-0.13%) |
Feb 17, 2015 | 85.74 | 85.94 | 83.73 | 83.88 | 15,723,610 | -2.12(-2.47%) |
Feb 13, 2015 | 85.18 | 86.00 | 86.00 | 86.00 | 15,185,349 | +1.88(+2.24%) |
Feb 12, 2015 | 82.67 | 85.28 | 82.62 | 84.12 | 15,692,834 | +1.06(+1.28%) |
Feb 11, 2015 | 84.58 | 84.70 | 82.88 | 83.05 | 12,770,338 | -1.22(-1.44%) |
Feb 10, 2015 | 84.03 | 84.47 | 83.56 | 84.27 | 12,455,488 | +1.22(+1.47%) |
Feb 09, 2015 | 82.89 | 83.78 | 82.54 | 83.05 | 12,524,988 | +0.31(+0.37%) |
Feb 06, 2015 | 84.13 | 84.41 | 82.49 | 82.75 | 18,257,468 | -1.27(-1.52%) |
Feb 05, 2015 | 86.51 | 86.76 | 83.15 | 84.02 | 29,907,562 | -2.90(-3.33%) |
Feb 04, 2015 | 87.87 | 88.73 | 86.42 | 86.92 | 15,120,935 | -0.59(-0.67%) |
Feb 03, 2015 | 88.51 | 88.51 | 86.82 | 87.51 | 13,978,825 | +0.46(+0.53%) |