Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.66 | 77.73 | 76.66 | 76.99 | 13,104,458 | -0.92(-1.19%) |
Apr 29, 2015 | 78.01 | 78.08 | 77.53 | 77.91 | 11,501,370 | -0.27(-0.35%) |
Apr 28, 2015 | 77.96 | 78.34 | 77.07 | 78.18 | 9,643,837 | +0.12(+0.16%) |
Apr 27, 2015 | 78.51 | 78.85 | 77.98 | 78.06 | 11,743,102 | -0.39(-0.49%) |
Apr 24, 2015 | 77.70 | 78.80 | 77.61 | 78.45 | 8,461,395 | +0.48(+0.62%) |
Apr 23, 2015 | 78.00 | 78.25 | 77.54 | 77.97 | 9,472,316 | +0.02(+0.03%) |
Apr 22, 2015 | 78.10 | 78.23 | 77.58 | 77.94 | 6,138,724 | +0.10(+0.13%) |
Apr 21, 2015 | 78.12 | 78.38 | 77.73 | 77.84 | 8,417,307 | +0.07(+0.09%) |
Apr 20, 2015 | 77.81 | 78.29 | 77.65 | 77.77 | 8,592,184 | +0.49(+0.63%) |
Apr 17, 2015 | 77.12 | 77.50 | 76.92 | 77.28 | 14,281,927 | -0.16(-0.21%) |
Apr 16, 2015 | 77.82 | 77.86 | 77.43 | 77.45 | 9,437,899 | -0.63(-0.81%) |
Apr 15, 2015 | 78.03 | 78.57 | 77.87 | 78.08 | 10,613,258 | +0.06(+0.08%) |
Apr 14, 2015 | 78.43 | 78.74 | 77.75 | 78.01 | 12,011,322 | -0.02(-0.03%) |
Apr 13, 2015 | 78.81 | 79.15 | 78.04 | 78.04 | 13,853,436 | -1.17(-1.48%) |
Apr 10, 2015 | 78.64 | 79.27 | 78.33 | 79.21 | 8,744,271 | +0.57(+0.72%) |
Apr 09, 2015 | 78.05 | 78.89 | 77.87 | 78.64 | 10,402,982 | +0.91(+1.17%) |
Apr 08, 2015 | 77.49 | 77.96 | 77.30 | 77.73 | 9,475,686 | +0.05(+0.06%) |
Apr 07, 2015 | 77.26 | 78.29 | 77.17 | 77.69 | 10,179,431 | +0.73(+0.95%) |
Apr 06, 2015 | 76.71 | 77.27 | 76.09 | 76.96 | 12,495,212 | -0.37(-0.48%) |
Apr 02, 2015 | 77.18 | 77.33 | 77.33 | 77.33 | 7,856,043 | +0.38(+0.49%) |
Apr 01, 2015 | 77.97 | 77.97 | 76.53 | 76.95 | 14,646,605 | -1.13(-1.44%) |
Mar 31, 2015 | 78.36 | 78.77 | 78.07 | 78.08 | 10,343,927 | -0.74(-0.94%) |
Mar 30, 2015 | 78.57 | 79.05 | 78.20 | 78.81 | 7,809,455 | +0.94(+1.21%) |
Mar 27, 2015 | 77.83 | 78.35 | 77.73 | 77.87 | 7,534,284 | +0.16(+0.20%) |
Mar 26, 2015 | 77.57 | 78.24 | 77.27 | 77.72 | 12,849,288 | -0.16(-0.20%) |
Mar 25, 2015 | 79.05 | 79.54 | 77.87 | 77.87 | 10,879,893 | -1.26(-1.59%) |
Mar 24, 2015 | 79.81 | 80.12 | 79.11 | 79.13 | 10,811,292 | -0.79(-0.99%) |
Mar 23, 2015 | 79.53 | 80.21 | 79.34 | 79.92 | 11,616,962 | +0.45(+0.57%) |
Mar 20, 2015 | 79.06 | 79.86 | 78.98 | 79.47 | 16,020,759 | +0.55(+0.70%) |
Mar 19, 2015 | 78.42 | 79.13 | 78.32 | 78.92 | 8,843,035 | +0.18(+0.23%) |
Mar 18, 2015 | 77.52 | 78.96 | 76.94 | 78.74 | 10,272,034 | +1.22(+1.57%) |
Mar 17, 2015 | 77.70 | 78.01 | 77.15 | 77.52 | 9,407,933 | -0.91(-1.16%) |
Mar 16, 2015 | 77.41 | 78.44 | 77.41 | 78.43 | 9,955,493 | +1.44(+1.86%) |
Mar 13, 2015 | 77.49 | 77.65 | 76.55 | 77.00 | 10,078,316 | -0.48(-0.62%) |
Mar 12, 2015 | 76.80 | 77.80 | 76.70 | 77.48 | 10,717,636 | +1.17(+1.54%) |
Mar 11, 2015 | 77.48 | 77.48 | 76.23 | 76.31 | 11,774,390 | -0.94(-1.22%) |
Mar 10, 2015 | 77.60 | 77.95 | 77.23 | 77.25 | 11,255,647 | -0.88(-1.12%) |
Mar 09, 2015 | 77.77 | 78.32 | 77.42 | 78.12 | 7,345,739 | +0.43(+0.55%) |
Mar 06, 2015 | 79.23 | 79.50 | 77.52 | 77.70 | 11,966,993 | -1.87(-2.35%) |
Mar 05, 2015 | 79.22 | 80.10 | 79.16 | 79.57 | 10,362,071 | +0.68(+0.86%) |
Mar 04, 2015 | 79.26 | 79.43 | 78.52 | 78.89 | 11,136,515 | -0.54(-0.67%) |
Mar 03, 2015 | 80.02 | 80.02 | 79.10 | 79.43 | 8,271,592 | -0.68(-0.85%) |
Mar 02, 2015 | 79.56 | 80.26 | 79.71 | 80.11 | 9,376,823 | +0.55(+0.69%) |
Feb 27, 2015 | 79.97 | 80.19 | 79.53 | 79.56 | 10,952,171 | -0.23(-0.28%) |
Feb 26, 2015 | 78.68 | 80.08 | 78.56 | 79.78 | 14,737,097 | +1.23(+1.57%) |
Feb 25, 2015 | 78.34 | 78.61 | 77.73 | 78.55 | 12,476,849 | +0.40(+0.51%) |
Feb 24, 2015 | 77.80 | 78.43 | 77.61 | 78.15 | 8,488,618 | +0.40(+0.52%) |
Feb 23, 2015 | 78.18 | 78.21 | 77.46 | 77.75 | 8,862,541 | -0.06(-0.08%) |
Feb 20, 2015 | 77.75 | 77.89 | 76.92 | 77.81 | 12,995,274 | +0.20(+0.26%) |
Feb 19, 2015 | 77.03 | 77.72 | 76.77 | 77.61 | 13,011,027 | +0.57(+0.74%) |
Feb 18, 2015 | 77.61 | 77.80 | 76.59 | 77.04 | 10,221,971 | -0.37(-0.48%) |
Feb 17, 2015 | 76.60 | 77.44 | 76.39 | 77.41 | 11,193,577 | +0.63(+0.82%) |
Feb 13, 2015 | 75.87 | 76.78 | 76.78 | 76.78 | 14,471,884 | +0.91(+1.20%) |
Feb 12, 2015 | 77.46 | 77.49 | 74.87 | 75.87 | 33,519,426 | -1.50(-1.93%) |
Feb 11, 2015 | 77.43 | 77.68 | 77.03 | 77.36 | 10,608,815 | +0.02(+0.03%) |
Feb 10, 2015 | 77.22 | 77.61 | 76.63 | 77.34 | 15,927,400 | +0.44(+0.57%) |
Feb 09, 2015 | 77.89 | 77.89 | 76.38 | 76.90 | 12,778,099 | -1.02(-1.31%) |
Feb 06, 2015 | 78.70 | 78.96 | 77.71 | 77.92 | 11,957,396 | -1.05(-1.33%) |
Feb 05, 2015 | 78.28 | 79.04 | 78.20 | 78.97 | 8,609,275 | +0.85(+1.09%) |
Feb 04, 2015 | 78.70 | 78.96 | 77.86 | 78.12 | 12,338,131 | -0.85(-1.07%) |
Feb 03, 2015 | 78.15 | 79.04 | 77.93 | 78.97 | 12,979,364 | +1.26(+1.62%) |