Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.50 | 79.81 | 78.20 | 78.70 | 1,242,257 | -1.09(-1.37%) |
Apr 29, 2015 | 81.54 | 82.03 | 79.60 | 79.79 | 1,004,160 | -2.37(-2.89%) |
Apr 28, 2015 | 82.65 | 82.65 | 81.79 | 82.17 | 783,385 | -0.90(-1.08%) |
Apr 27, 2015 | 83.13 | 83.77 | 82.69 | 83.07 | 904,520 | +0.21(+0.26%) |
Apr 24, 2015 | 81.90 | 83.09 | 81.51 | 82.85 | 1,289,298 | +0.95(+1.15%) |
Apr 23, 2015 | 82.66 | 83.25 | 81.12 | 81.91 | 1,235,091 | -0.75(-0.90%) |
Apr 22, 2015 | 82.39 | 83.28 | 82.08 | 82.66 | 1,287,927 | +0.25(+0.30%) |
Apr 21, 2015 | 81.96 | 82.76 | 81.96 | 82.40 | 863,995 | +0.70(+0.86%) |
Apr 20, 2015 | 81.52 | 82.19 | 81.30 | 81.70 | 871,301 | +0.23(+0.28%) |
Apr 17, 2015 | 82.04 | 82.21 | 80.78 | 81.48 | 854,900 | -0.68(-0.83%) |
Apr 16, 2015 | 81.36 | 82.46 | 81.19 | 82.16 | 500,042 | +0.56(+0.69%) |
Apr 15, 2015 | 82.58 | 83.54 | 81.54 | 81.60 | 804,628 | -0.93(-1.13%) |
Apr 14, 2015 | 82.13 | 83.02 | 82.13 | 82.53 | 765,726 | +0.50(+0.61%) |
Apr 13, 2015 | 81.92 | 82.50 | 81.92 | 82.03 | 765,496 | -0.20(-0.24%) |
Apr 10, 2015 | 82.46 | 82.93 | 81.88 | 82.23 | 588,705 | +0.48(+0.59%) |
Apr 09, 2015 | 83.43 | 83.63 | 81.68 | 81.75 | 913,746 | -1.87(-2.24%) |
Apr 08, 2015 | 83.26 | 83.90 | 83.26 | 83.62 | 731,011 | +0.34(+0.41%) |
Apr 07, 2015 | 84.51 | 84.62 | 83.25 | 83.28 | 959,994 | -1.39(-1.64%) |
Apr 06, 2015 | 83.83 | 84.89 | 83.29 | 84.67 | 876,836 | +1.13(+1.36%) |
Apr 02, 2015 | 82.15 | 83.54 | 83.54 | 83.54 | 800,082 | +1.24(+1.51%) |
Apr 01, 2015 | 82.75 | 82.80 | 81.68 | 82.30 | 923,762 | -0.28(-0.33%) |
Mar 31, 2015 | 83.07 | 83.58 | 82.42 | 82.57 | 1,395,706 | -0.75(-0.90%) |
Mar 30, 2015 | 82.49 | 83.46 | 82.02 | 83.32 | 935,709 | +1.16(+1.42%) |
Mar 27, 2015 | 82.23 | 82.68 | 81.80 | 82.16 | 896,232 | +0.04(+0.05%) |
Mar 26, 2015 | 82.60 | 82.67 | 81.21 | 82.12 | 1,341,660 | -0.64(-0.77%) |
Mar 25, 2015 | 84.39 | 84.57 | 82.40 | 82.76 | 1,083,669 | -1.50(-1.79%) |
Mar 24, 2015 | 85.21 | 85.80 | 84.02 | 84.27 | 1,631,215 | -1.15(-1.34%) |
Mar 23, 2015 | 85.26 | 86.48 | 85.06 | 85.41 | 1,676,049 | -0.37(-0.43%) |
Mar 20, 2015 | 83.78 | 86.94 | 83.77 | 85.78 | 25,734,300 | +2.29(+2.74%) |
Mar 19, 2015 | 83.31 | 84.20 | 83.12 | 83.49 | 2,014,709 | -0.12(-0.14%) |
Mar 18, 2015 | 82.43 | 83.74 | 81.33 | 83.61 | 1,556,090 | +0.93(+1.13%) |
Mar 17, 2015 | 81.97 | 82.79 | 81.59 | 82.67 | 1,689,124 | +0.48(+0.58%) |
Mar 16, 2015 | 82.13 | 82.83 | 81.74 | 82.19 | 2,256,649 | +0.62(+0.76%) |
Mar 13, 2015 | 81.56 | 81.74 | 80.85 | 81.57 | 906,796 | +0.04(+0.05%) |
Mar 12, 2015 | 79.99 | 81.56 | 79.87 | 81.53 | 1,076,846 | +2.14(+2.70%) |
Mar 11, 2015 | 79.77 | 79.91 | 79.22 | 79.38 | 1,036,050 | -0.15(-0.19%) |
Mar 10, 2015 | 79.91 | 80.44 | 79.29 | 79.53 | 1,875,110 | -0.60(-0.75%) |
Mar 09, 2015 | 79.69 | 80.24 | 79.29 | 80.13 | 984,754 | +1.04(+1.32%) |
Mar 06, 2015 | 81.00 | 81.00 | 78.81 | 79.09 | 1,044,957 | -2.80(-3.42%) |
Mar 05, 2015 | 81.85 | 82.81 | 81.53 | 81.88 | 601,060 | +0.35(+0.43%) |
Mar 04, 2015 | 81.74 | 82.29 | 81.14 | 81.53 | 588,880 | -0.48(-0.59%) |
Mar 03, 2015 | 81.71 | 82.36 | 81.26 | 82.01 | 509,866 | +0.14(+0.17%) |
Mar 02, 2015 | 81.44 | 82.65 | 81.16 | 81.87 | 634,087 | +0.61(+0.76%) |
Feb 27, 2015 | 80.71 | 81.31 | 79.91 | 81.26 | 984,907 | +0.75(+0.93%) |
Feb 26, 2015 | 81.51 | 81.51 | 80.34 | 80.51 | 664,099 | -0.87(-1.07%) |
Feb 25, 2015 | 81.17 | 82.39 | 81.00 | 81.38 | 610,459 | +0.15(+0.19%) |
Feb 24, 2015 | 82.89 | 82.89 | 80.54 | 81.23 | 1,126,628 | -1.84(-2.21%) |
Feb 23, 2015 | 82.73 | 83.19 | 81.78 | 83.06 | 838,146 | +0.71(+0.86%) |
Feb 20, 2015 | 81.14 | 82.49 | 80.91 | 82.35 | 746,173 | +0.94(+1.16%) |
Feb 19, 2015 | 82.81 | 83.04 | 81.23 | 81.41 | 635,336 | -1.77(-2.12%) |
Feb 18, 2015 | 82.36 | 83.34 | 81.75 | 83.18 | 797,360 | +0.97(+1.18%) |
Feb 17, 2015 | 82.12 | 83.36 | 81.86 | 82.20 | 626,120 | -0.12(-0.14%) |
Feb 13, 2015 | 82.80 | 82.32 | 82.32 | 82.32 | 588,276 | -0.42(-0.50%) |
Feb 12, 2015 | 81.17 | 82.90 | 80.84 | 82.74 | 780,623 | +1.14(+1.40%) |
Feb 11, 2015 | 81.73 | 82.02 | 80.66 | 81.60 | 611,616 | +0.03(+0.04%) |
Feb 10, 2015 | 81.40 | 81.72 | 80.67 | 81.56 | 794,733 | +0.53(+0.65%) |
Feb 09, 2015 | 81.48 | 82.29 | 81.01 | 81.04 | 1,211,861 | -0.63(-0.78%) |
Feb 06, 2015 | 82.57 | 82.58 | 81.21 | 81.67 | 2,352,917 | -1.15(-1.39%) |
Feb 05, 2015 | 81.58 | 82.85 | 81.45 | 82.83 | 685,007 | +1.27(+1.56%) |
Feb 04, 2015 | 81.27 | 81.93 | 80.76 | 81.55 | 557,829 | -0.14(-0.17%) |
Feb 03, 2015 | 80.16 | 81.70 | 79.89 | 81.69 | 866,113 | +0.88(+1.09%) |