Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.91 | 80.23 | 79.23 | 79.41 | 3,975,836 | -0.65(-0.81%) |
Apr 29, 2015 | 80.46 | 80.92 | 79.90 | 80.06 | 3,451,563 | -0.94(-1.16%) |
Apr 28, 2015 | 81.01 | 81.30 | 80.21 | 80.99 | 2,676,352 | +0.31(+0.38%) |
Apr 27, 2015 | 80.95 | 81.26 | 80.58 | 80.69 | 2,371,415 | +0.03(+0.04%) |
Apr 24, 2015 | 81.02 | 81.09 | 80.54 | 80.65 | 3,431,315 | -0.40(-0.50%) |
Apr 23, 2015 | 80.24 | 81.39 | 80.04 | 81.06 | 4,105,561 | +0.65(+0.80%) |
Apr 22, 2015 | 79.65 | 80.54 | 79.49 | 80.41 | 4,231,213 | +0.68(+0.85%) |
Apr 21, 2015 | 80.80 | 81.02 | 79.49 | 79.73 | 4,014,095 | -0.98(-1.22%) |
Apr 20, 2015 | 80.38 | 80.92 | 80.33 | 80.72 | 3,868,829 | +0.69(+0.87%) |
Apr 17, 2015 | 81.06 | 81.31 | 79.36 | 80.02 | 8,535,502 | -1.75(-2.14%) |
Apr 16, 2015 | 81.23 | 81.97 | 81.09 | 81.77 | 4,264,603 | +0.10(+0.13%) |
Apr 15, 2015 | 81.64 | 82.02 | 81.43 | 81.67 | 2,824,889 | +0.42(+0.52%) |
Apr 14, 2015 | 81.02 | 81.48 | 80.64 | 81.24 | 2,779,260 | -0.02(-0.03%) |
Apr 13, 2015 | 82.08 | 82.35 | 81.27 | 81.27 | 3,560,773 | -1.12(-1.36%) |
Apr 10, 2015 | 82.44 | 82.54 | 81.81 | 82.39 | 2,678,667 | +0.24(+0.30%) |
Apr 09, 2015 | 81.72 | 82.33 | 81.40 | 82.14 | 2,486,283 | +0.42(+0.52%) |
Apr 08, 2015 | 81.83 | 82.42 | 81.43 | 81.72 | 2,651,216 | -0.22(-0.27%) |
Apr 07, 2015 | 82.12 | 82.50 | 81.94 | 81.94 | 2,325,563 | -0.28(-0.34%) |
Apr 06, 2015 | 80.91 | 82.67 | 80.84 | 82.22 | 2,793,536 | +0.77(+0.95%) |
Apr 02, 2015 | 81.34 | 81.45 | 81.45 | 81.45 | 2,588,236 | +0.21(+0.26%) |
Apr 01, 2015 | 81.87 | 81.91 | 80.75 | 81.24 | 3,369,180 | -0.84(-1.03%) |
Mar 31, 2015 | 82.03 | 82.48 | 81.67 | 82.08 | 3,496,120 | -0.47(-0.57%) |
Mar 30, 2015 | 81.61 | 82.70 | 81.50 | 82.55 | 3,285,894 | +1.53(+1.89%) |
Mar 27, 2015 | 80.35 | 81.09 | 80.27 | 81.02 | 4,053,275 | +0.62(+0.77%) |
Mar 26, 2015 | 79.77 | 80.74 | 79.38 | 80.39 | 3,529,607 | +0.19(+0.24%) |
Mar 25, 2015 | 82.16 | 82.16 | 80.20 | 80.21 | 3,137,688 | -1.68(-2.05%) |
Mar 24, 2015 | 81.91 | 82.49 | 81.61 | 81.88 | 3,048,897 | -0.19(-0.23%) |
Mar 23, 2015 | 82.93 | 82.93 | 81.77 | 82.07 | 5,110,448 | -0.87(-1.04%) |
Mar 20, 2015 | 81.61 | 83.53 | 81.52 | 82.94 | 12,661,458 | +1.87(+2.31%) |
Mar 19, 2015 | 81.26 | 81.51 | 80.63 | 81.06 | 2,844,325 | -0.65(-0.79%) |
Mar 18, 2015 | 80.24 | 82.04 | 79.62 | 81.71 | 3,760,180 | +1.28(+1.59%) |
Mar 17, 2015 | 80.28 | 80.66 | 80.13 | 80.43 | 2,351,015 | -0.45(-0.55%) |
Mar 16, 2015 | 79.87 | 80.93 | 79.78 | 80.87 | 2,842,292 | +1.27(+1.59%) |
Mar 13, 2015 | 80.55 | 80.61 | 78.92 | 79.61 | 3,292,140 | -1.02(-1.26%) |
Mar 12, 2015 | 79.47 | 80.71 | 79.47 | 80.62 | 3,310,198 | +1.42(+1.80%) |
Mar 11, 2015 | 79.69 | 79.84 | 79.14 | 79.20 | 3,137,602 | -0.41(-0.51%) |
Mar 10, 2015 | 80.37 | 80.58 | 79.61 | 79.61 | 3,815,852 | -1.55(-1.91%) |
Mar 09, 2015 | 80.38 | 81.44 | 80.26 | 81.16 | 3,155,422 | +1.00(+1.25%) |
Mar 06, 2015 | 80.50 | 80.87 | 79.95 | 80.16 | 3,136,869 | -0.99(-1.22%) |
Mar 05, 2015 | 81.61 | 81.71 | 81.06 | 81.15 | 2,850,380 | +0.06(+0.08%) |
Mar 04, 2015 | 82.12 | 81.87 | 80.59 | 81.09 | 3,156,156 | -0.78(-0.95%) |
Mar 03, 2015 | 81.74 | 82.15 | 81.52 | 81.87 | 3,158,392 | -0.42(-0.52%) |
Mar 02, 2015 | 80.87 | 82.33 | 80.68 | 82.29 | 4,054,316 | +1.42(+1.75%) |
Feb 27, 2015 | 81.32 | 81.73 | 80.83 | 80.87 | 3,806,315 | -0.68(-0.83%) |
Feb 26, 2015 | 81.99 | 82.12 | 81.39 | 81.55 | 2,420,610 | -0.59(-0.72%) |
Feb 25, 2015 | 81.91 | 82.48 | 81.89 | 82.14 | 2,723,836 | +0.07(+0.09%) |
Feb 24, 2015 | 81.70 | 82.26 | 81.50 | 82.07 | 2,986,176 | +0.34(+0.42%) |
Feb 23, 2015 | 82.45 | 82.45 | 81.51 | 81.73 | 3,928,588 | -0.77(-0.93%) |
Feb 20, 2015 | 81.89 | 82.52 | 81.10 | 82.49 | 4,310,529 | +0.52(+0.63%) |
Feb 19, 2015 | 81.64 | 82.20 | 81.44 | 81.98 | 2,505,427 | +0.06(+0.08%) |
Feb 18, 2015 | 81.61 | 82.17 | 81.48 | 81.91 | 2,896,113 | +0.49(+0.60%) |
Feb 17, 2015 | 81.48 | 81.75 | 81.16 | 81.43 | 2,935,237 | -0.30(-0.36%) |
Feb 13, 2015 | 80.84 | 81.73 | 81.73 | 81.73 | 2,516,326 | +0.69(+0.85%) |
Feb 12, 2015 | 80.38 | 81.20 | 80.37 | 81.04 | 2,480,488 | +0.84(+1.04%) |
Feb 11, 2015 | 80.01 | 80.50 | 79.76 | 80.20 | 2,458,130 | -0.01(-0.01%) |
Feb 10, 2015 | 79.86 | 80.36 | 79.45 | 80.21 | 2,174,971 | +0.67(+0.84%) |
Feb 09, 2015 | 79.43 | 79.85 | 79.18 | 79.54 | 2,878,192 | -0.13(-0.16%) |
Feb 06, 2015 | 80.06 | 80.54 | 79.42 | 79.67 | 3,071,307 | -0.46(-0.58%) |
Feb 05, 2015 | 79.08 | 80.25 | 78.95 | 80.13 | 3,258,276 | +1.24(+1.58%) |
Feb 04, 2015 | 78.99 | 79.47 | 78.62 | 78.88 | 3,147,637 | -0.41(-0.51%) |
Feb 03, 2015 | 78.30 | 79.32 | 78.27 | 79.29 | 3,530,522 | +1.17(+1.50%) |