Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 78.21 | 78.58 | 78.05 | 78.14 | 1,036,714 | -0.27(-0.34%) |
Apr 29, 2015 | 79.02 | 79.21 | 78.39 | 78.41 | 863,424 | -0.67(-0.85%) |
Apr 28, 2015 | 79.28 | 79.28 | 78.97 | 79.08 | 554,083 | -0.13(-0.16%) |
Apr 27, 2015 | 79.40 | 79.53 | 79.17 | 79.21 | 644,160 | -0.17(-0.21%) |
Apr 24, 2015 | 79.31 | 79.46 | 79.14 | 79.38 | 328,512 | +0.01(+0.01%) |
Apr 23, 2015 | 79.31 | 79.47 | 79.22 | 79.37 | 600,713 | +0.12(+0.15%) |
Apr 22, 2015 | 79.50 | 79.50 | 79.06 | 79.25 | 409,439 | -0.09(-0.11%) |
Apr 21, 2015 | 78.92 | 79.34 | 78.92 | 79.34 | 499,459 | +0.42(+0.53%) |
Apr 20, 2015 | 79.11 | 79.11 | 78.66 | 78.92 | 1,434,250 | +0.17(+0.22%) |
Apr 17, 2015 | 79.17 | 79.25 | 78.66 | 78.75 | 1,005,682 | -0.63(-0.79%) |
Apr 16, 2015 | 79.39 | 79.53 | 79.20 | 79.38 | 528,662 | +0.02(+0.03%) |
Apr 15, 2015 | 79.26 | 79.44 | 79.23 | 79.36 | 679,172 | +0.12(+0.15%) |
Apr 14, 2015 | 79.49 | 79.54 | 79.22 | 79.24 | 386,347 | -0.27(-0.34%) |
Apr 13, 2015 | 79.76 | 79.84 | 79.47 | 79.51 | 544,837 | -0.23(-0.29%) |
Apr 10, 2015 | 79.72 | 79.84 | 79.65 | 79.74 | 424,857 | +0.05(+0.06%) |
Apr 09, 2015 | 80.60 | 80.60 | 79.61 | 79.69 | 495,920 | -0.28(-0.35%) |
Apr 08, 2015 | 79.23 | 79.98 | 79.12 | 79.97 | 940,700 | +0.84(+1.06%) |
Apr 07, 2015 | 79.12 | 79.46 | 79.05 | 79.13 | 1,398,674 | -0.01(-0.01%) |
Apr 06, 2015 | 79.10 | 79.43 | 79.04 | 79.14 | 1,981,330 | -0.10(-0.13%) |
Apr 02, 2015 | 79.24 | 79.24 | 79.24 | 0 | -0.03(-0.04%) | |
Apr 01, 2015 | 79.13 | 79.36 | 79.01 | 79.27 | 4,633,307 | +0.03(+0.04%) |
Mar 31, 2015 | 79.42 | 79.60 | 79.24 | 79.24 | 1,283,196 | -0.19(-0.24%) |
Mar 30, 2015 | 79.83 | 79.89 | 79.39 | 79.43 | 804,839 | -0.02(-0.03%) |
Mar 27, 2015 | 79.11 | 79.55 | 79.11 | 79.45 | 716,445 | +0.22(+0.28%) |
Mar 26, 2015 | 79.15 | 79.38 | 79.04 | 79.23 | 835,994 | -0.02(-0.03%) |
Mar 25, 2015 | 79.47 | 79.66 | 79.20 | 79.25 | 585,759 | -0.36(-0.45%) |
Mar 24, 2015 | 79.61 | 79.91 | 79.60 | 79.61 | 713,048 | -0.07(-0.09%) |
Mar 23, 2015 | 80.08 | 80.08 | 79.67 | 79.68 | 689,036 | -0.22(-0.28%) |
Mar 20, 2015 | 79.78 | 80.03 | 79.73 | 79.90 | 1,526,325 | +0.20(+0.25%) |
Mar 19, 2015 | 79.77 | 79.94 | 79.69 | 79.70 | 609,306 | -0.09(-0.11%) |
Mar 18, 2015 | 79.68 | 79.99 | 79.56 | 79.79 | 836,292 | +0.12(+0.15%) |
Mar 17, 2015 | 79.81 | 79.86 | 79.67 | 79.67 | 601,794 | -0.24(-0.30%) |
Mar 16, 2015 | 79.56 | 79.91 | 79.45 | 79.91 | 575,783 | +0.61(+0.77%) |
Mar 13, 2015 | 79.19 | 79.44 | 79.15 | 79.30 | 982,826 | +0.18(+0.23%) |
Mar 12, 2015 | 78.87 | 79.34 | 78.79 | 79.12 | 761,481 | +0.53(+0.67%) |
Mar 11, 2015 | 78.60 | 78.87 | 78.55 | 78.59 | 723,830 | -0.05(-0.06%) |
Mar 10, 2015 | 78.60 | 78.76 | 78.55 | 78.64 | 726,948 | -0.12(-0.15%) |
Mar 09, 2015 | 78.69 | 78.89 | 78.68 | 78.76 | 316,057 | -0.04(-0.05%) |
Mar 06, 2015 | 78.43 | 78.99 | 78.43 | 78.80 | 689,696 | +0.10(+0.13%) |
Mar 05, 2015 | 78.79 | 78.81 | 78.61 | 78.70 | 492,482 | +0.11(+0.14%) |
Mar 04, 2015 | 78.66 | 78.50 | 78.59 | 509,571 | -0.07(-0.09%) | |
Mar 03, 2015 | 78.55 | 78.66 | 2,436,700 | -0.13(-0.16%) | ||
Mar 02, 2015 | 78.99 | 78.99 | 78.73 | 78.79 | 757,506 | +0.05(+0.06%) |
Feb 27, 2015 | 78.60 | 78.81 | 78.52 | 78.74 | 725,102 | +0.13(+0.17%) |
Feb 26, 2015 | 78.44 | 78.73 | 78.38 | 78.61 | 618,818 | -0.01(-0.01%) |
Feb 25, 2015 | 78.37 | 79.00 | 78.31 | 78.62 | 701,067 | +0.43(+0.55%) |
Feb 24, 2015 | 78.16 | 78.28 | 78.10 | 78.19 | 494,381 | -0.09(-0.11%) |
Feb 23, 2015 | 78.36 | 78.36 | 78.10 | 78.28 | 1,061,423 | +0.01(+0.01%) |
Feb 20, 2015 | 77.86 | 78.35 | 77.72 | 78.27 | 1,109,127 | +0.37(+0.47%) |
Feb 19, 2015 | 78.12 | 78.12 | 77.87 | 77.90 | 394,020 | -0.07(-0.09%) |
Feb 18, 2015 | 77.76 | 78.02 | 77.70 | 77.97 | 802,610 | +0.13(+0.17%) |
Feb 17, 2015 | 78.00 | 78.00 | 77.72 | 77.84 | 728,332 | -0.02(-0.03%) |
Feb 13, 2015 | 77.86 | 77.86 | 77.86 | 0 | +0.31(+0.40%) | |
Feb 12, 2015 | 77.81 | 77.81 | 77.48 | 77.55 | 341,638 | -0.20(-0.26%) |
Feb 11, 2015 | 77.75 | 77.87 | 77.55 | 77.75 | 801,676 | +0.19(+0.24%) |
Feb 10, 2015 | 77.47 | 77.58 | 77.30 | 77.56 | 762,621 | +0.27(+0.35%) |
Feb 09, 2015 | 77.31 | 77.56 | 77.20 | 77.29 | 1,003,363 | -0.06(-0.08%) |
Feb 06, 2015 | 77.24 | 77.77 | 77.24 | 77.35 | 819,895 | -0.21(-0.27%) |
Feb 05, 2015 | 77.61 | 77.82 | 77.35 | 77.56 | 1,007,668 | +0.21(+0.27%) |
Feb 04, 2015 | 77.54 | 77.64 | 77.04 | 77.35 | 2,486,387 | -0.14(-0.18%) |
Feb 03, 2015 | 77.03 | 77.50 | 76.81 | 77.49 | 1,549,905 | +0.72(+0.94%) |