Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 78.30 | 78.37 | 77.29 | 77.62 | 12,997,325 | -0.93(-1.19%) |
Apr 29, 2015 | 78.65 | 78.73 | 78.17 | 78.56 | 11,407,342 | -0.27(-0.35%) |
Apr 28, 2015 | 78.60 | 78.99 | 77.71 | 78.83 | 9,564,995 | +0.13(+0.16%) |
Apr 27, 2015 | 79.16 | 79.50 | 78.62 | 78.70 | 11,647,098 | -0.39(-0.49%) |
Apr 24, 2015 | 78.34 | 79.45 | 78.25 | 79.10 | 8,392,220 | +0.49(+0.62%) |
Apr 23, 2015 | 78.64 | 78.89 | 78.18 | 78.61 | 9,394,877 | +0.02(+0.03%) |
Apr 22, 2015 | 78.74 | 78.88 | 78.22 | 78.59 | 6,088,538 | +0.10(+0.13%) |
Apr 21, 2015 | 78.77 | 79.02 | 78.38 | 78.48 | 8,348,492 | +0.07(+0.09%) |
Apr 20, 2015 | 78.45 | 78.94 | 78.29 | 78.41 | 8,521,940 | +0.49(+0.63%) |
Apr 17, 2015 | 77.76 | 78.13 | 77.55 | 77.92 | 14,165,167 | -0.16(-0.21%) |
Apr 16, 2015 | 78.46 | 78.50 | 78.07 | 78.09 | 9,360,741 | -0.63(-0.81%) |
Apr 15, 2015 | 78.67 | 79.22 | 78.51 | 78.72 | 10,526,491 | +0.06(+0.08%) |
Apr 14, 2015 | 79.07 | 79.39 | 78.39 | 78.66 | 11,913,126 | -0.02(-0.03%) |
Apr 13, 2015 | 79.46 | 79.80 | 78.68 | 78.68 | 13,740,180 | -1.18(-1.48%) |
Apr 10, 2015 | 79.29 | 79.92 | 78.98 | 79.86 | 8,672,784 | +0.57(+0.72%) |
Apr 09, 2015 | 78.70 | 79.54 | 78.51 | 79.29 | 10,317,934 | +0.92(+1.17%) |
Apr 08, 2015 | 78.12 | 78.60 | 77.94 | 78.38 | 9,398,220 | +0.05(+0.06%) |
Apr 07, 2015 | 77.90 | 78.93 | 77.81 | 78.33 | 10,096,210 | +0.74(+0.95%) |
Apr 06, 2015 | 77.34 | 77.91 | 76.72 | 77.59 | 12,393,059 | -0.38(-0.48%) |
Apr 02, 2015 | 77.81 | 77.97 | 77.97 | 77.97 | 7,791,818 | +0.38(+0.49%) |
Apr 01, 2015 | 78.61 | 78.61 | 77.16 | 77.58 | 14,526,864 | -1.13(-1.44%) |
Mar 31, 2015 | 79.01 | 79.42 | 78.71 | 78.72 | 10,259,362 | -0.74(-0.94%) |
Mar 30, 2015 | 79.22 | 79.71 | 78.84 | 79.46 | 7,745,611 | +0.95(+1.21%) |
Mar 27, 2015 | 78.47 | 78.99 | 78.37 | 78.52 | 7,472,689 | +0.16(+0.20%) |
Mar 26, 2015 | 78.21 | 78.88 | 77.91 | 78.36 | 12,744,241 | -0.16(-0.20%) |
Mar 25, 2015 | 79.70 | 80.20 | 78.52 | 78.52 | 10,790,946 | -1.27(-1.59%) |
Mar 24, 2015 | 80.46 | 80.78 | 79.76 | 79.78 | 10,722,907 | -0.80(-0.99%) |
Mar 23, 2015 | 80.18 | 80.87 | 80.00 | 80.58 | 11,521,990 | +0.45(+0.57%) |
Mar 20, 2015 | 79.71 | 80.52 | 79.63 | 80.13 | 15,889,784 | +0.56(+0.70%) |
Mar 19, 2015 | 79.06 | 79.78 | 78.96 | 79.57 | 8,770,740 | +0.18(+0.23%) |
Mar 18, 2015 | 78.16 | 79.61 | 77.57 | 79.39 | 10,188,057 | +1.23(+1.57%) |
Mar 17, 2015 | 78.34 | 78.66 | 77.79 | 78.16 | 9,331,020 | -0.92(-1.16%) |
Mar 16, 2015 | 78.05 | 79.09 | 78.05 | 79.08 | 9,874,103 | +1.45(+1.86%) |
Mar 13, 2015 | 78.13 | 78.29 | 77.19 | 77.63 | 9,995,923 | -0.49(-0.62%) |
Mar 12, 2015 | 77.44 | 78.44 | 77.33 | 78.12 | 10,630,016 | +1.18(+1.54%) |
Mar 11, 2015 | 78.12 | 78.12 | 76.86 | 76.94 | 11,678,131 | -0.95(-1.22%) |
Mar 10, 2015 | 78.24 | 78.59 | 77.87 | 77.88 | 11,163,629 | -0.88(-1.12%) |
Mar 09, 2015 | 78.41 | 78.97 | 78.06 | 78.77 | 7,285,685 | +0.43(+0.55%) |
Mar 06, 2015 | 79.89 | 80.15 | 78.16 | 78.34 | 11,869,159 | -1.89(-2.35%) |
Mar 05, 2015 | 79.87 | 80.76 | 79.81 | 80.22 | 10,277,358 | +0.68(+0.86%) |
Mar 04, 2015 | 79.91 | 80.08 | 79.17 | 79.54 | 11,045,470 | -0.54(-0.67%) |
Mar 03, 2015 | 80.68 | 80.68 | 79.75 | 80.08 | 8,203,969 | -0.69(-0.85%) |
Mar 02, 2015 | 80.21 | 80.92 | 80.36 | 80.77 | 9,300,165 | +0.56(+0.69%) |
Feb 27, 2015 | 80.63 | 80.86 | 80.19 | 80.21 | 10,862,633 | -0.23(-0.28%) |
Feb 26, 2015 | 79.33 | 80.74 | 79.20 | 80.44 | 14,616,616 | +1.24(+1.57%) |
Feb 25, 2015 | 78.99 | 79.26 | 78.38 | 79.20 | 12,374,847 | +0.40(+0.51%) |
Feb 24, 2015 | 78.45 | 79.07 | 78.25 | 78.80 | 8,419,221 | +0.41(+0.52%) |
Feb 23, 2015 | 78.83 | 78.85 | 78.09 | 78.39 | 8,790,087 | -0.06(-0.08%) |
Feb 20, 2015 | 78.39 | 78.54 | 77.55 | 78.45 | 12,889,034 | +0.20(+0.26%) |
Feb 19, 2015 | 77.67 | 78.36 | 77.40 | 78.25 | 12,904,655 | +0.58(+0.74%) |
Feb 18, 2015 | 78.25 | 78.44 | 77.22 | 77.67 | 10,138,402 | -0.37(-0.48%) |
Feb 17, 2015 | 77.23 | 78.08 | 77.02 | 78.05 | 11,102,065 | +0.64(+0.82%) |
Feb 13, 2015 | 76.49 | 77.41 | 77.41 | 77.41 | 14,353,570 | +0.92(+1.20%) |
Feb 12, 2015 | 78.09 | 78.13 | 75.49 | 76.49 | 33,245,388 | -1.51(-1.93%) |
Feb 11, 2015 | 78.06 | 78.32 | 77.67 | 78.00 | 10,522,083 | +0.02(+0.03%) |
Feb 10, 2015 | 77.85 | 78.25 | 77.26 | 77.98 | 15,797,186 | +0.44(+0.57%) |
Feb 09, 2015 | 78.53 | 78.53 | 77.01 | 77.54 | 12,673,632 | -1.03(-1.31%) |
Feb 06, 2015 | 79.35 | 79.61 | 78.35 | 78.56 | 11,859,638 | -1.06(-1.33%) |
Feb 05, 2015 | 78.93 | 79.70 | 78.84 | 79.62 | 8,538,890 | +0.85(+1.09%) |
Feb 04, 2015 | 79.35 | 79.61 | 78.50 | 78.76 | 12,237,261 | -0.85(-1.07%) |
Feb 03, 2015 | 78.79 | 79.70 | 78.58 | 79.62 | 12,873,251 | +1.27(+1.62%) |