Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 81.67 | 82.05 | 80.92 | 81.34 | 67,396 | -0.77(-0.94%) |
Apr 29, 2015 | 82.45 | 82.52 | 81.86 | 82.11 | 47,851 | -0.54(-0.65%) |
Apr 28, 2015 | 82.88 | 82.88 | 82.22 | 82.65 | 64,638 | -0.25(-0.30%) |
Apr 27, 2015 | 83.35 | 83.53 | 82.90 | 82.90 | 40,224 | -0.20(-0.24%) |
Apr 24, 2015 | 82.96 | 83.17 | 82.78 | 83.10 | 34,752 | +0.73(+0.88%) |
Apr 23, 2015 | 81.78 | 82.40 | 81.59 | 82.37 | 28,348 | +0.50(+0.61%) |
Apr 22, 2015 | 82.00 | 82.00 | 81.50 | 81.87 | 84,705 | +0.00(+0.00%) |
Apr 21, 2015 | 81.95 | 81.96 | 81.63 | 81.87 | 71,831 | +0.45(+0.56%) |
Apr 20, 2015 | 81.25 | 81.42 | 81.07 | 81.42 | 48,287 | +0.66(+0.81%) |
Apr 17, 2015 | 81.30 | 81.39 | 80.57 | 80.76 | 16,968 | -1.05(-1.28%) |
Apr 16, 2015 | 81.80 | 82.05 | 81.67 | 81.81 | 7,557 | +0.00(+0.00%) |
Apr 15, 2015 | 81.84 | 81.96 | 81.68 | 81.81 | 52,800 | +0.21(+0.26%) |
Apr 14, 2015 | 81.73 | 81.79 | 81.34 | 81.60 | 32,446 | +0.05(+0.07%) |
Apr 13, 2015 | 81.92 | 82.07 | 81.54 | 81.54 | 13,580 | -0.56(-0.68%) |
Apr 10, 2015 | 82.02 | 82.21 | 81.99 | 82.10 | 9,494 | +0.25(+0.31%) |
Apr 09, 2015 | 81.67 | 81.92 | 81.59 | 81.85 | 35,726 | +0.31(+0.38%) |
Apr 08, 2015 | 81.38 | 81.79 | 81.25 | 81.54 | 26,388 | +0.28(+0.35%) |
Apr 07, 2015 | 81.58 | 81.58 | 81.24 | 81.25 | 79,455 | -0.37(-0.45%) |
Apr 06, 2015 | 80.96 | 81.96 | 80.90 | 81.62 | 28,064 | +0.57(+0.70%) |
Apr 02, 2015 | 80.42 | 81.06 | 81.06 | 81.06 | 92,343 | +0.91(+1.13%) |
Apr 01, 2015 | 80.28 | 80.28 | 79.76 | 80.15 | 21,249 | -0.19(-0.23%) |
Mar 31, 2015 | 80.32 | 80.92 | 80.30 | 80.34 | 12,680 | -0.63(-0.78%) |
Mar 30, 2015 | 80.78 | 81.28 | 80.53 | 80.97 | 28,176 | +0.63(+0.78%) |
Mar 27, 2015 | 79.92 | 80.41 | 79.92 | 80.34 | 38,587 | +0.40(+0.50%) |
Mar 26, 2015 | 79.94 | 80.27 | 79.44 | 79.94 | 107,581 | -0.51(-0.63%) |
Mar 25, 2015 | 81.54 | 81.56 | 80.44 | 80.44 | 65,045 | -1.05(-1.29%) |
Mar 24, 2015 | 81.75 | 82.02 | 81.48 | 81.49 | 23,743 | -0.31(-0.38%) |
Mar 23, 2015 | 82.03 | 82.17 | 81.79 | 81.80 | 87,883 | -0.20(-0.25%) |
Mar 20, 2015 | 81.57 | 82.14 | 81.57 | 82.01 | 12,178 | +1.10(+1.36%) |
Mar 19, 2015 | 81.03 | 81.21 | 80.70 | 80.90 | 43,214 | -0.49(-0.60%) |
Mar 18, 2015 | 80.20 | 81.63 | 79.87 | 81.39 | 272,326 | +1.00(+1.25%) |
Mar 17, 2015 | 80.35 | 80.51 | 80.11 | 80.39 | 22,355 | -0.52(-0.64%) |
Mar 16, 2015 | 80.35 | 80.99 | 80.35 | 80.90 | 57,025 | +1.05(+1.31%) |
Mar 13, 2015 | 80.10 | 80.13 | 79.54 | 79.86 | 9,470 | -0.50(-0.62%) |
Mar 12, 2015 | 79.56 | 80.40 | 79.56 | 80.35 | 103,995 | +1.33(+1.69%) |
Mar 11, 2015 | 79.15 | 79.32 | 78.93 | 79.02 | 8,513 | +0.06(+0.08%) |
Mar 10, 2015 | 79.56 | 79.56 | 78.96 | 78.96 | 28,475 | -1.48(-1.84%) |
Mar 09, 2015 | 80.09 | 80.53 | 80.02 | 80.44 | 104,978 | +0.44(+0.55%) |
Mar 06, 2015 | 80.67 | 80.83 | 80.00 | 80.00 | 9,631 | -1.07(-1.31%) |
Mar 05, 2015 | 81.09 | 81.19 | 80.86 | 81.06 | 52,097 | +0.24(+0.30%) |
Mar 04, 2015 | 80.97 | 81.04 | 80.50 | 80.82 | 115,897 | -0.21(-0.26%) |
Mar 03, 2015 | 81.61 | 81.62 | 80.81 | 81.04 | 2,768,407 | -0.70(-0.86%) |
Mar 02, 2015 | 81.32 | 81.74 | 81.18 | 81.74 | 62,585 | +0.70(+0.87%) |
Feb 27, 2015 | 81.01 | 81.22 | 80.91 | 81.04 | 136,899 | +0.04(+0.04%) |
Feb 26, 2015 | 81.18 | 81.29 | 80.91 | 81.00 | 69,051 | -0.09(-0.11%) |
Feb 25, 2015 | 80.89 | 81.39 | 80.75 | 81.09 | 78,727 | +0.13(+0.16%) |
Feb 24, 2015 | 80.70 | 80.98 | 80.56 | 80.96 | 40,100 | +0.29(+0.36%) |
Feb 23, 2015 | 80.60 | 80.69 | 80.49 | 80.66 | 58,687 | -0.03(-0.03%) |
Feb 20, 2015 | 80.03 | 80.76 | 79.66 | 80.69 | 33,155 | +0.57(+0.71%) |
Feb 19, 2015 | 79.98 | 80.24 | 79.90 | 80.12 | 18,753 | +0.34(+0.42%) |
Feb 18, 2015 | 79.70 | 79.86 | 79.44 | 79.79 | 35,244 | +0.32(+0.40%) |
Feb 17, 2015 | 79.37 | 79.58 | 79.03 | 79.47 | 68,367 | -0.08(-0.10%) |
Feb 13, 2015 | 79.04 | 79.55 | 79.55 | 79.55 | 30,180 | +0.44(+0.56%) |
Feb 12, 2015 | 78.60 | 79.18 | 78.43 | 79.10 | 112,323 | +1.05(+1.34%) |
Feb 11, 2015 | 78.10 | 78.14 | 77.73 | 78.05 | 33,219 | -0.08(-0.10%) |
Feb 10, 2015 | 77.63 | 78.25 | 77.55 | 78.13 | 30,668 | +1.18(+1.53%) |
Feb 09, 2015 | 77.02 | 77.30 | 76.83 | 76.95 | 53,916 | -0.52(-0.66%) |
Feb 06, 2015 | 77.78 | 77.98 | 77.33 | 77.47 | 117,027 | -0.62(-0.80%) |
Feb 05, 2015 | 77.65 | 78.09 | 77.65 | 78.09 | 118,478 | +0.65(+0.84%) |
Feb 04, 2015 | 77.03 | 77.89 | 77.03 | 77.44 | 41,262 | +0.34(+0.44%) |
Feb 03, 2015 | 76.09 | 77.10 | 76.09 | 77.10 | 73,063 | +1.29(+1.70%) |