Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 78.67 | 78.98 | 78.00 | 78.30 | 103,175 | -0.48(-0.61%) |
Apr 29, 2015 | 78.04 | 79.06 | 78.04 | 78.79 | 21,120 | +0.42(+0.54%) |
Apr 28, 2015 | 77.87 | 78.36 | 77.77 | 78.36 | 16,817 | +0.52(+0.66%) |
Apr 27, 2015 | 78.24 | 78.58 | 77.83 | 77.85 | 15,991 | -0.29(-0.36%) |
Apr 24, 2015 | 78.48 | 78.48 | 78.03 | 78.13 | 168,501 | -0.33(-0.43%) |
Apr 23, 2015 | 78.29 | 78.66 | 78.14 | 78.47 | 12,851 | -0.01(-0.01%) |
Apr 22, 2015 | 77.80 | 78.66 | 77.65 | 78.48 | 24,644 | +0.95(+1.22%) |
Apr 21, 2015 | 78.03 | 78.16 | 77.49 | 77.53 | 34,536 | -0.26(-0.33%) |
Apr 20, 2015 | 77.84 | 78.02 | 77.39 | 77.79 | 40,734 | +0.40(+0.51%) |
Apr 17, 2015 | 78.09 | 78.11 | 77.18 | 77.39 | 66,158 | -1.26(-1.60%) |
Apr 16, 2015 | 78.56 | 78.90 | 78.12 | 78.65 | 34,713 | +0.12(+0.15%) |
Apr 15, 2015 | 78.22 | 78.81 | 78.11 | 78.53 | 32,372 | +0.52(+0.66%) |
Apr 14, 2015 | 78.05 | 78.20 | 77.57 | 78.01 | 56,769 | -0.03(-0.04%) |
Apr 13, 2015 | 77.69 | 78.28 | 77.69 | 78.05 | 17,932 | +0.28(+0.37%) |
Apr 10, 2015 | 77.76 | 77.76 | 77.57 | 77.76 | 45,910 | +0.09(+0.12%) |
Apr 09, 2015 | 77.39 | 77.74 | 77.05 | 77.67 | 267,326 | +0.30(+0.39%) |
Apr 08, 2015 | 77.15 | 77.61 | 77.15 | 77.37 | 23,122 | +0.31(+0.40%) |
Apr 07, 2015 | 77.16 | 77.45 | 77.06 | 77.06 | 179,074 | +0.01(+0.01%) |
Apr 06, 2015 | 76.55 | 77.33 | 76.28 | 77.05 | 35,493 | -0.27(-0.34%) |
Apr 02, 2015 | 76.61 | 77.31 | 77.31 | 77.31 | 55,446 | +0.53(+0.69%) |
Apr 01, 2015 | 76.76 | 76.98 | 76.24 | 76.78 | 36,113 | -0.21(-0.27%) |
Mar 31, 2015 | 76.98 | 77.42 | 76.75 | 76.99 | 68,063 | -0.29(-0.38%) |
Mar 30, 2015 | 76.83 | 77.54 | 76.83 | 77.28 | 21,430 | +1.02(+1.33%) |
Mar 27, 2015 | 76.47 | 76.47 | 76.00 | 76.26 | 16,767 | -0.18(-0.24%) |
Mar 26, 2015 | 76.26 | 76.75 | 75.71 | 76.45 | 105,877 | -0.12(-0.16%) |
Mar 25, 2015 | 77.86 | 77.94 | 76.48 | 76.57 | 170,653 | -1.21(-1.56%) |
Mar 24, 2015 | 78.26 | 78.26 | 77.78 | 77.78 | 177,285 | -0.59(-0.76%) |
Mar 23, 2015 | 78.91 | 79.06 | 78.37 | 78.37 | 35,150 | -0.49(-0.62%) |
Mar 20, 2015 | 78.33 | 79.06 | 78.25 | 78.86 | 28,374 | +0.87(+1.12%) |
Mar 19, 2015 | 78.63 | 78.63 | 77.63 | 77.99 | 31,600 | -0.76(-0.96%) |
Mar 18, 2015 | 78.45 | 78.97 | 78.07 | 78.75 | 37,665 | +0.08(+0.10%) |
Mar 17, 2015 | 78.41 | 78.75 | 78.24 | 78.67 | 37,984 | -0.11(-0.14%) |
Mar 16, 2015 | 78.43 | 78.79 | 78.42 | 78.78 | 33,433 | +0.79(+1.01%) |
Mar 13, 2015 | 78.45 | 78.45 | 77.50 | 77.99 | 42,025 | -0.59(-0.75%) |
Mar 12, 2015 | 77.39 | 78.62 | 77.39 | 78.58 | 23,905 | +1.76(+2.29%) |
Mar 11, 2015 | 76.44 | 77.00 | 76.40 | 76.82 | 34,653 | +0.55(+0.72%) |
Mar 10, 2015 | 77.31 | 77.31 | 76.28 | 76.28 | 31,826 | -1.78(-2.29%) |
Mar 09, 2015 | 77.73 | 78.21 | 77.68 | 78.06 | 234,262 | +0.39(+0.51%) |
Mar 06, 2015 | 78.15 | 79.19 | 77.61 | 77.67 | 88,155 | -0.39(-0.49%) |
Mar 05, 2015 | 77.56 | 78.08 | 77.56 | 78.05 | 33,855 | +0.27(+0.34%) |
Mar 04, 2015 | 77.76 | 77.94 | 77.54 | 77.79 | 43,435 | -0.42(-0.54%) |
Mar 03, 2015 | 78.26 | 78.31 | 77.96 | 78.21 | 20,560 | -0.20(-0.25%) |
Mar 02, 2015 | 77.52 | 78.40 | 77.52 | 78.40 | 15,101 | +0.87(+1.12%) |
Feb 27, 2015 | 77.93 | 77.97 | 77.54 | 77.54 | 19,865 | -0.55(-0.70%) |
Feb 26, 2015 | 78.18 | 78.31 | 77.85 | 78.09 | 59,039 | -0.23(-0.30%) |
Feb 25, 2015 | 78.08 | 78.45 | 78.08 | 78.32 | 18,026 | +0.17(+0.22%) |
Feb 24, 2015 | 77.78 | 78.45 | 77.75 | 78.15 | 39,879 | +0.68(+0.87%) |
Feb 23, 2015 | 77.67 | 77.67 | 77.05 | 77.47 | 36,762 | -0.30(-0.39%) |
Feb 20, 2015 | 76.93 | 77.83 | 76.38 | 77.77 | 170,395 | +0.75(+0.98%) |
Feb 19, 2015 | 77.00 | 77.26 | 76.56 | 77.01 | 16,823 | -0.03(-0.04%) |
Feb 18, 2015 | 77.61 | 77.61 | 76.88 | 77.05 | 47,282 | -0.76(-0.98%) |
Feb 17, 2015 | 77.36 | 77.90 | 77.24 | 77.81 | 51,038 | +0.33(+0.43%) |
Feb 13, 2015 | 77.61 | 77.48 | 77.48 | 77.48 | 40,335 | -0.02(-0.02%) |
Feb 12, 2015 | 76.53 | 77.59 | 76.46 | 77.49 | 201,381 | +1.15(+1.51%) |
Feb 11, 2015 | 76.13 | 76.59 | 75.95 | 76.34 | 25,238 | -0.08(-0.10%) |
Feb 10, 2015 | 76.42 | 76.59 | 75.92 | 76.42 | 63,769 | +0.51(+0.67%) |
Feb 09, 2015 | 75.90 | 76.10 | 75.67 | 75.91 | 18,533 | -0.29(-0.38%) |
Feb 06, 2015 | 75.91 | 76.95 | 75.91 | 76.20 | 27,376 | +1.02(+1.36%) |
Feb 05, 2015 | 74.71 | 75.30 | 74.71 | 75.18 | 18,998 | +0.99(+1.34%) |
Feb 04, 2015 | 74.05 | 74.88 | 74.05 | 74.18 | 33,515 | -0.15(-0.20%) |
Feb 03, 2015 | 73.17 | 74.33 | 73.17 | 74.33 | 53,189 | +1.51(+2.07%) |