Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.08 | 74.80 | 73.87 | 74.51 | 2,582,927 | +0.45(+0.60%) |
Apr 29, 2015 | 75.64 | 75.73 | 73.97 | 74.07 | 3,934,995 | -1.61(-2.13%) |
Apr 28, 2015 | 76.13 | 76.13 | 75.55 | 75.68 | 2,033,732 | -0.28(-0.37%) |
Apr 27, 2015 | 76.74 | 76.83 | 75.54 | 75.97 | 2,525,180 | -0.75(-0.97%) |
Apr 24, 2015 | 77.13 | 77.21 | 76.29 | 76.71 | 2,114,018 | -0.24(-0.32%) |
Apr 23, 2015 | 77.70 | 79.05 | 76.06 | 76.95 | 4,195,341 | -2.76(-3.46%) |
Apr 22, 2015 | 79.49 | 79.84 | 79.23 | 79.71 | 1,935,007 | +0.25(+0.32%) |
Apr 21, 2015 | 79.69 | 80.25 | 79.39 | 79.46 | 1,520,374 | -0.15(-0.19%) |
Apr 20, 2015 | 81.05 | 81.13 | 79.49 | 79.61 | 2,628,686 | -1.67(-2.05%) |
Apr 17, 2015 | 81.40 | 82.04 | 80.91 | 81.28 | 1,348,667 | -0.93(-1.13%) |
Apr 16, 2015 | 81.81 | 82.66 | 81.45 | 82.22 | 804,015 | +0.62(+0.77%) |
Apr 15, 2015 | 82.18 | 82.57 | 81.52 | 81.59 | 1,403,912 | -0.28(-0.35%) |
Apr 14, 2015 | 80.55 | 82.17 | 80.53 | 81.88 | 1,116,518 | +1.25(+1.55%) |
Apr 13, 2015 | 81.23 | 81.54 | 80.44 | 80.63 | 1,415,065 | -0.51(-0.63%) |
Apr 10, 2015 | 81.66 | 82.01 | 81.07 | 81.14 | 1,052,952 | -0.53(-0.65%) |
Apr 09, 2015 | 81.43 | 81.86 | 80.98 | 81.66 | 856,601 | +0.15(+0.18%) |
Apr 08, 2015 | 82.45 | 82.64 | 81.14 | 81.52 | 1,044,599 | -0.96(-1.16%) |
Apr 07, 2015 | 82.41 | 83.14 | 82.37 | 82.48 | 833,005 | +0.19(+0.24%) |
Apr 06, 2015 | 81.60 | 82.77 | 81.54 | 82.28 | 1,420,105 | +0.61(+0.74%) |
Apr 02, 2015 | 81.55 | 81.67 | 81.67 | 81.67 | 793,193 | -0.11(-0.14%) |
Apr 01, 2015 | 81.18 | 81.79 | 80.56 | 81.79 | 1,255,337 | -0.02(-0.02%) |
Mar 31, 2015 | 82.89 | 83.27 | 81.80 | 81.80 | 1,040,796 | -1.23(-1.48%) |
Mar 30, 2015 | 82.82 | 83.23 | 82.16 | 83.03 | 721,843 | +0.44(+0.53%) |
Mar 27, 2015 | 81.83 | 82.72 | 81.74 | 82.60 | 800,603 | +0.71(+0.87%) |
Mar 26, 2015 | 82.38 | 82.81 | 81.75 | 81.88 | 1,100,552 | -0.55(-0.67%) |
Mar 25, 2015 | 82.03 | 83.49 | 81.68 | 82.43 | 2,283,350 | +0.88(+1.07%) |
Mar 24, 2015 | 82.64 | 83.25 | 81.53 | 81.56 | 893,635 | -0.96(-1.16%) |
Mar 23, 2015 | 82.97 | 83.12 | 82.35 | 82.52 | 684,178 | -0.24(-0.29%) |
Mar 20, 2015 | 82.05 | 83.00 | 81.79 | 82.76 | 1,248,045 | +1.25(+1.53%) |
Mar 19, 2015 | 81.65 | 82.12 | 81.17 | 81.51 | 803,045 | -0.45(-0.55%) |
Mar 18, 2015 | 81.01 | 82.33 | 80.02 | 81.96 | 1,327,109 | +0.84(+1.04%) |
Mar 17, 2015 | 81.44 | 81.65 | 80.80 | 81.12 | 875,258 | -0.64(-0.78%) |
Mar 16, 2015 | 81.15 | 81.81 | 81.06 | 81.76 | 912,718 | +0.79(+0.98%) |
Mar 13, 2015 | 81.51 | 81.68 | 80.34 | 80.97 | 966,522 | -0.58(-0.72%) |
Mar 12, 2015 | 80.59 | 81.69 | 80.37 | 81.55 | 1,231,884 | +1.20(+1.49%) |
Mar 11, 2015 | 80.18 | 80.50 | 79.66 | 80.35 | 1,618,654 | +0.49(+0.61%) |
Mar 10, 2015 | 80.73 | 80.84 | 79.86 | 79.86 | 1,736,436 | -1.21(-1.49%) |
Mar 09, 2015 | 80.78 | 81.62 | 80.78 | 81.07 | 1,785,144 | +0.29(+0.36%) |
Mar 06, 2015 | 82.48 | 82.58 | 80.49 | 80.78 | 1,561,702 | -2.19(-2.64%) |
Mar 05, 2015 | 82.61 | 83.16 | 82.43 | 82.97 | 1,099,438 | +0.66(+0.81%) |
Mar 04, 2015 | 82.77 | 83.13 | 81.92 | 82.31 | 1,026,907 | -0.83(-0.99%) |
Mar 03, 2015 | 83.20 | 83.42 | 82.69 | 83.13 | 949,590 | -0.09(-0.11%) |
Mar 02, 2015 | 84.13 | 84.47 | 82.97 | 83.22 | 1,387,941 | -0.91(-1.08%) |
Feb 27, 2015 | 84.02 | 84.57 | 83.84 | 84.13 | 1,357,629 | +0.12(+0.14%) |
Feb 26, 2015 | 84.75 | 84.75 | 83.80 | 84.01 | 2,181,054 | -0.57(-0.67%) |
Feb 25, 2015 | 85.52 | 85.79 | 84.44 | 84.57 | 1,762,190 | -1.14(-1.33%) |
Feb 24, 2015 | 85.57 | 85.98 | 84.83 | 85.72 | 1,521,408 | -0.19(-0.22%) |
Feb 23, 2015 | 86.00 | 86.32 | 85.28 | 85.90 | 1,407,910 | -0.60(-0.69%) |
Feb 20, 2015 | 85.53 | 86.77 | 85.06 | 86.50 | 1,839,379 | +1.04(+1.22%) |
Feb 19, 2015 | 86.28 | 86.56 | 85.03 | 85.46 | 1,795,579 | -0.81(-0.94%) |
Feb 18, 2015 | 85.43 | 86.31 | 85.11 | 86.27 | 1,570,980 | +0.84(+0.98%) |
Feb 17, 2015 | 85.41 | 85.75 | 84.69 | 85.43 | 1,370,125 | -0.09(-0.10%) |
Feb 13, 2015 | 85.57 | 85.52 | 85.52 | 85.52 | 1,391,142 | -0.52(-0.60%) |
Feb 12, 2015 | 85.47 | 86.04 | 85.00 | 86.03 | 1,294,832 | +0.40(+0.46%) |
Feb 11, 2015 | 85.56 | 85.86 | 84.69 | 85.64 | 968,860 | +0.23(+0.27%) |
Feb 10, 2015 | 85.19 | 85.68 | 84.69 | 85.40 | 984,134 | +0.75(+0.89%) |
Feb 09, 2015 | 84.73 | 85.48 | 84.54 | 84.65 | 1,090,370 | -0.47(-0.55%) |
Feb 06, 2015 | 85.15 | 85.83 | 84.85 | 85.12 | 1,372,220 | -0.23(-0.26%) |
Feb 05, 2015 | 85.44 | 85.77 | 84.77 | 85.35 | 1,099,172 | +0.09(+0.10%) |
Feb 04, 2015 | 84.34 | 85.89 | 84.34 | 85.26 | 1,928,340 | +0.81(+0.96%) |
Feb 03, 2015 | 84.05 | 84.52 | 83.65 | 84.45 | 1,567,424 | +0.52(+0.61%) |