Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 81.86 | 82.11 | 81.13 | 81.41 | 2,349,404 | -0.76(-0.93%) |
Apr 29, 2015 | 82.97 | 83.03 | 81.95 | 82.17 | 2,164,958 | -0.90(-1.08%) |
Apr 28, 2015 | 82.83 | 83.48 | 82.59 | 83.07 | 2,015,994 | +0.30(+0.37%) |
Apr 27, 2015 | 82.97 | 83.12 | 82.60 | 82.77 | 2,126,742 | -0.09(-0.11%) |
Apr 24, 2015 | 82.82 | 83.00 | 82.51 | 82.85 | 1,740,781 | -0.04(-0.05%) |
Apr 23, 2015 | 82.63 | 83.38 | 82.27 | 82.90 | 2,165,681 | -0.11(-0.13%) |
Apr 22, 2015 | 83.86 | 83.86 | 82.34 | 83.01 | 3,531,144 | -0.96(-1.15%) |
Apr 21, 2015 | 83.49 | 84.19 | 82.32 | 83.98 | 6,748,438 | +4.30(+5.39%) |
Apr 20, 2015 | 79.31 | 80.12 | 79.28 | 79.68 | 2,764,145 | +0.43(+0.54%) |
Apr 17, 2015 | 79.46 | 79.58 | 78.88 | 79.25 | 1,916,780 | -0.67(-0.84%) |
Apr 16, 2015 | 79.95 | 80.28 | 79.47 | 79.92 | 1,383,279 | +0.05(+0.07%) |
Apr 15, 2015 | 80.11 | 80.70 | 79.86 | 79.86 | 1,687,948 | -0.03(-0.04%) |
Apr 14, 2015 | 79.21 | 80.28 | 79.15 | 79.89 | 1,542,769 | +0.49(+0.62%) |
Apr 13, 2015 | 79.08 | 79.73 | 79.04 | 79.40 | 1,371,072 | +0.10(+0.12%) |
Apr 10, 2015 | 79.72 | 79.83 | 79.14 | 79.31 | 1,750,773 | -0.30(-0.37%) |
Apr 09, 2015 | 79.64 | 79.76 | 78.99 | 79.60 | 1,562,778 | +0.07(+0.09%) |
Apr 08, 2015 | 79.41 | 79.92 | 79.13 | 79.53 | 1,761,264 | +0.15(+0.19%) |
Apr 07, 2015 | 79.62 | 80.10 | 79.31 | 79.38 | 1,432,092 | -0.37(-0.47%) |
Apr 06, 2015 | 79.63 | 80.28 | 79.31 | 79.75 | 1,997,059 | +0.33(+0.41%) |
Apr 02, 2015 | 78.91 | 79.43 | 79.43 | 79.43 | 2,096,580 | +0.13(+0.16%) |
Apr 01, 2015 | 79.18 | 79.32 | 78.30 | 79.30 | 1,972,568 | -0.19(-0.24%) |
Mar 31, 2015 | 79.43 | 80.21 | 79.43 | 79.49 | 1,819,014 | -0.47(-0.58%) |
Mar 30, 2015 | 79.28 | 80.30 | 78.95 | 79.96 | 1,695,638 | +1.02(+1.29%) |
Mar 27, 2015 | 78.79 | 79.31 | 78.67 | 78.94 | 1,622,197 | +0.04(+0.05%) |
Mar 26, 2015 | 79.52 | 79.83 | 78.88 | 78.91 | 2,297,956 | -0.85(-1.06%) |
Mar 25, 2015 | 80.86 | 80.97 | 79.75 | 79.75 | 2,151,930 | -0.77(-0.96%) |
Mar 24, 2015 | 81.58 | 81.76 | 80.50 | 80.52 | 2,191,662 | -0.36(-0.45%) |
Mar 23, 2015 | 80.58 | 81.48 | 80.47 | 80.89 | 2,383,852 | +0.38(+0.47%) |
Mar 20, 2015 | 79.46 | 80.84 | 79.24 | 80.51 | 5,206,106 | +1.28(+1.62%) |
Mar 19, 2015 | 79.28 | 79.89 | 79.18 | 79.23 | 3,009,295 | -0.22(-0.28%) |
Mar 18, 2015 | 78.42 | 79.80 | 77.70 | 79.45 | 2,773,631 | +1.32(+1.69%) |
Mar 17, 2015 | 78.26 | 78.42 | 77.64 | 78.13 | 3,843,372 | -0.86(-1.09%) |
Mar 16, 2015 | 78.64 | 79.23 | 78.54 | 78.99 | 2,411,320 | +0.48(+0.60%) |
Mar 13, 2015 | 78.21 | 78.60 | 77.69 | 78.51 | 1,893,748 | +0.07(+0.09%) |
Mar 12, 2015 | 77.65 | 78.47 | 77.58 | 78.44 | 1,778,850 | +1.14(+1.48%) |
Mar 11, 2015 | 77.88 | 78.07 | 76.95 | 77.30 | 2,274,988 | -0.46(-0.59%) |
Mar 10, 2015 | 78.84 | 79.13 | 77.73 | 77.76 | 2,822,814 | -1.67(-2.10%) |
Mar 09, 2015 | 79.20 | 79.66 | 79.19 | 79.43 | 1,765,067 | +0.15(+0.19%) |
Mar 06, 2015 | 80.21 | 80.21 | 79.08 | 79.28 | 2,725,409 | -1.22(-1.51%) |
Mar 05, 2015 | 80.75 | 80.87 | 80.28 | 80.49 | 1,718,642 | +0.07(+0.08%) |
Mar 04, 2015 | 81.32 | 81.83 | 80.25 | 80.43 | 2,355,956 | -0.75(-0.92%) |
Mar 03, 2015 | 81.24 | 81.27 | 80.46 | 81.18 | 1,899,359 | -0.11(-0.14%) |
Mar 02, 2015 | 80.66 | 81.36 | 80.66 | 81.29 | 1,728,819 | +0.55(+0.68%) |
Feb 27, 2015 | 80.72 | 81.13 | 80.42 | 80.74 | 1,955,136 | -0.18(-0.23%) |
Feb 26, 2015 | 81.25 | 81.41 | 80.76 | 80.92 | 1,844,048 | -0.18(-0.23%) |
Feb 25, 2015 | 81.25 | 81.52 | 80.91 | 81.10 | 1,612,518 | -0.17(-0.21%) |
Feb 24, 2015 | 81.55 | 81.71 | 80.99 | 81.27 | 2,105,584 | -0.44(-0.54%) |
Feb 23, 2015 | 81.72 | 81.91 | 81.34 | 81.72 | 2,488,615 | +0.02(+0.03%) |
Feb 20, 2015 | 81.25 | 81.72 | 80.55 | 81.69 | 1,983,908 | +0.22(+0.27%) |
Feb 19, 2015 | 82.13 | 82.13 | 81.23 | 81.47 | 1,439,175 | -0.77(-0.93%) |
Feb 18, 2015 | 81.87 | 82.34 | 81.60 | 82.24 | 1,171,961 | +0.32(+0.39%) |
Feb 17, 2015 | 81.58 | 82.22 | 81.07 | 81.92 | 2,087,739 | +0.20(+0.24%) |
Feb 13, 2015 | 80.99 | 81.72 | 81.72 | 81.72 | 2,260,275 | +0.60(+0.74%) |
Feb 12, 2015 | 80.45 | 81.32 | 80.31 | 81.12 | 1,859,619 | +0.65(+0.81%) |
Feb 11, 2015 | 80.72 | 80.87 | 79.86 | 80.47 | 1,856,293 | +0.06(+0.07%) |
Feb 10, 2015 | 80.12 | 80.57 | 79.65 | 80.41 | 1,833,370 | +0.74(+0.92%) |
Feb 09, 2015 | 80.06 | 80.21 | 79.28 | 79.68 | 2,728,914 | -0.61(-0.76%) |
Feb 06, 2015 | 80.86 | 80.90 | 79.90 | 80.29 | 2,181,001 | -0.71(-0.88%) |
Feb 05, 2015 | 81.07 | 81.48 | 80.88 | 81.00 | 2,742,063 | +0.12(+0.15%) |
Feb 04, 2015 | 81.39 | 81.68 | 80.71 | 80.88 | 2,396,689 | -0.23(-0.28%) |
Feb 03, 2015 | 81.34 | 81.34 | 80.32 | 81.11 | 2,476,380 | +0.04(+0.05%) |