Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.57 | 75.29 | 74.36 | 75.01 | 2,565,964 | +0.45(+0.60%) |
Apr 29, 2015 | 76.14 | 76.23 | 74.46 | 74.56 | 3,909,152 | -1.62(-2.13%) |
Apr 28, 2015 | 76.63 | 76.63 | 76.05 | 76.18 | 2,020,376 | -0.29(-0.37%) |
Apr 27, 2015 | 77.25 | 77.34 | 76.04 | 76.47 | 2,508,596 | -0.75(-0.97%) |
Apr 24, 2015 | 77.64 | 77.72 | 76.79 | 77.22 | 2,100,135 | -0.24(-0.32%) |
Apr 23, 2015 | 78.21 | 79.57 | 76.56 | 77.46 | 4,167,789 | -2.77(-3.46%) |
Apr 22, 2015 | 80.02 | 80.37 | 79.76 | 80.24 | 1,922,299 | +0.25(+0.32%) |
Apr 21, 2015 | 80.21 | 80.78 | 79.91 | 79.98 | 1,510,389 | -0.16(-0.19%) |
Apr 20, 2015 | 81.58 | 81.67 | 80.02 | 80.14 | 2,611,422 | -1.68(-2.05%) |
Apr 17, 2015 | 81.94 | 82.58 | 81.45 | 81.82 | 1,339,810 | -0.94(-1.13%) |
Apr 16, 2015 | 82.35 | 83.21 | 81.99 | 82.76 | 798,735 | +0.63(+0.76%) |
Apr 15, 2015 | 82.72 | 83.12 | 82.06 | 82.13 | 1,394,692 | -0.29(-0.35%) |
Apr 14, 2015 | 81.09 | 82.71 | 81.06 | 82.42 | 1,109,186 | +1.26(+1.55%) |
Apr 13, 2015 | 81.76 | 82.08 | 80.97 | 81.16 | 1,405,771 | -0.51(-0.63%) |
Apr 10, 2015 | 82.20 | 82.55 | 81.61 | 81.67 | 1,046,036 | -0.53(-0.65%) |
Apr 09, 2015 | 81.97 | 82.40 | 81.52 | 82.20 | 850,976 | +0.15(+0.18%) |
Apr 08, 2015 | 83.00 | 83.18 | 81.67 | 82.06 | 1,037,739 | -0.96(-1.16%) |
Apr 07, 2015 | 82.96 | 83.69 | 82.91 | 83.02 | 827,535 | +0.20(+0.24%) |
Apr 06, 2015 | 82.14 | 83.31 | 82.08 | 82.82 | 1,410,779 | +0.61(+0.74%) |
Apr 02, 2015 | 82.09 | 82.21 | 82.21 | 82.21 | 787,983 | -0.11(-0.14%) |
Apr 01, 2015 | 81.71 | 82.33 | 81.09 | 82.33 | 1,247,093 | -0.02(-0.02%) |
Mar 31, 2015 | 83.44 | 83.82 | 82.34 | 82.34 | 1,033,961 | -1.24(-1.48%) |
Mar 30, 2015 | 83.37 | 83.78 | 82.70 | 83.58 | 717,103 | +0.44(+0.53%) |
Mar 27, 2015 | 82.38 | 83.27 | 82.28 | 83.14 | 795,345 | +0.72(+0.87%) |
Mar 26, 2015 | 82.92 | 83.36 | 82.29 | 82.42 | 1,093,324 | -0.55(-0.67%) |
Mar 25, 2015 | 82.57 | 84.04 | 82.22 | 82.98 | 2,268,354 | +0.88(+1.07%) |
Mar 24, 2015 | 83.18 | 83.80 | 82.07 | 82.10 | 887,766 | -0.96(-1.16%) |
Mar 23, 2015 | 83.52 | 83.67 | 82.90 | 83.06 | 679,685 | -0.24(-0.29%) |
Mar 20, 2015 | 82.59 | 83.55 | 82.34 | 83.31 | 1,239,849 | +1.26(+1.53%) |
Mar 19, 2015 | 82.19 | 82.66 | 81.71 | 82.05 | 797,771 | -0.46(-0.55%) |
Mar 18, 2015 | 81.54 | 82.87 | 80.55 | 82.51 | 1,318,393 | +0.85(+1.04%) |
Mar 17, 2015 | 81.98 | 82.19 | 81.33 | 81.66 | 869,510 | -0.64(-0.78%) |
Mar 16, 2015 | 81.69 | 82.35 | 81.59 | 82.30 | 906,724 | +0.80(+0.98%) |
Mar 13, 2015 | 82.05 | 82.22 | 80.87 | 81.50 | 960,174 | -0.59(-0.72%) |
Mar 12, 2015 | 81.13 | 82.23 | 80.90 | 82.09 | 1,223,794 | +1.21(+1.49%) |
Mar 11, 2015 | 80.71 | 81.03 | 80.19 | 80.88 | 1,608,023 | +0.49(+0.61%) |
Mar 10, 2015 | 81.27 | 81.37 | 80.38 | 80.39 | 1,725,032 | -1.22(-1.49%) |
Mar 09, 2015 | 81.32 | 82.16 | 81.32 | 81.61 | 1,773,420 | +0.29(+0.36%) |
Mar 06, 2015 | 83.02 | 83.13 | 81.02 | 81.32 | 1,551,445 | -2.20(-2.64%) |
Mar 05, 2015 | 83.16 | 83.71 | 82.98 | 83.52 | 1,092,218 | +0.67(+0.81%) |
Mar 04, 2015 | 83.31 | 83.68 | 82.46 | 82.85 | 1,020,163 | -0.83(-0.99%) |
Mar 03, 2015 | 83.75 | 83.97 | 83.24 | 83.68 | 943,353 | -0.09(-0.11%) |
Mar 02, 2015 | 84.69 | 85.03 | 83.52 | 83.77 | 1,378,826 | -0.91(-1.08%) |
Feb 27, 2015 | 84.58 | 85.13 | 84.39 | 84.69 | 1,348,713 | +0.12(+0.14%) |
Feb 26, 2015 | 85.31 | 85.31 | 84.35 | 84.56 | 2,166,730 | -0.57(-0.67%) |
Feb 25, 2015 | 86.09 | 86.35 | 85.00 | 85.13 | 1,750,617 | -1.15(-1.33%) |
Feb 24, 2015 | 86.14 | 86.55 | 85.39 | 86.28 | 1,511,416 | -0.19(-0.22%) |
Feb 23, 2015 | 86.57 | 86.89 | 85.84 | 86.47 | 1,398,664 | -0.60(-0.69%) |
Feb 20, 2015 | 86.10 | 87.34 | 85.63 | 87.07 | 1,827,299 | +1.05(+1.22%) |
Feb 19, 2015 | 86.85 | 87.13 | 85.59 | 86.02 | 1,783,787 | -0.81(-0.93%) |
Feb 18, 2015 | 85.99 | 86.88 | 85.68 | 86.84 | 1,560,662 | +0.84(+0.98%) |
Feb 17, 2015 | 85.98 | 86.32 | 85.25 | 85.99 | 1,361,127 | -0.09(-0.10%) |
Feb 13, 2015 | 86.14 | 86.08 | 86.08 | 86.08 | 1,382,005 | -0.52(-0.60%) |
Feb 12, 2015 | 86.03 | 86.61 | 85.56 | 86.60 | 1,286,328 | +0.40(+0.46%) |
Feb 11, 2015 | 86.12 | 86.43 | 85.25 | 86.20 | 962,497 | +0.24(+0.27%) |
Feb 10, 2015 | 85.75 | 86.24 | 85.25 | 85.97 | 977,670 | +0.76(+0.89%) |
Feb 09, 2015 | 85.29 | 86.04 | 85.10 | 85.21 | 1,083,210 | -0.47(-0.55%) |
Feb 06, 2015 | 85.71 | 86.39 | 85.41 | 85.68 | 1,363,208 | -0.23(-0.26%) |
Feb 05, 2015 | 86.01 | 86.34 | 85.33 | 85.91 | 1,091,953 | +0.09(+0.10%) |
Feb 04, 2015 | 84.90 | 86.45 | 84.90 | 85.82 | 1,915,676 | +0.81(+0.96%) |
Feb 03, 2015 | 84.60 | 85.07 | 84.21 | 85.01 | 1,557,130 | +0.52(+0.62%) |