Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 82.38 | 82.95 | 79.93 | 79.95 | 337,236 | -2.99(-3.60%) |
Apr 29, 2015 | 83.48 | 83.64 | 82.16 | 82.94 | 325,074 | -0.73(-0.87%) |
Apr 28, 2015 | 81.94 | 83.97 | 81.64 | 83.66 | 446,745 | +1.86(+2.28%) |
Apr 27, 2015 | 81.95 | 82.29 | 81.28 | 81.80 | 524,630 | -0.08(-0.10%) |
Apr 24, 2015 | 82.60 | 82.60 | 80.00 | 81.88 | 478,302 | -0.72(-0.87%) |
Apr 23, 2015 | 82.31 | 82.90 | 81.70 | 82.60 | 309,148 | +0.04(+0.05%) |
Apr 22, 2015 | 83.40 | 83.40 | 79.53 | 82.56 | 430,840 | -1.26(-1.50%) |
Apr 21, 2015 | 83.24 | 83.82 | 82.15 | 83.82 | 210,230 | +1.20(+1.45%) |
Apr 20, 2015 | 82.06 | 82.98 | 81.55 | 82.62 | 128,055 | +1.31(+1.61%) |
Apr 17, 2015 | 82.70 | 83.78 | 80.96 | 81.31 | 205,465 | -2.31(-2.76%) |
Apr 16, 2015 | 82.57 | 83.73 | 82.12 | 83.62 | 235,638 | +1.14(+1.38%) |
Apr 15, 2015 | 83.59 | 83.67 | 82.27 | 82.48 | 409,547 | -0.68(-0.82%) |
Apr 14, 2015 | 82.46 | 83.97 | 82.37 | 83.16 | 283,108 | +1.07(+1.30%) |
Apr 13, 2015 | 82.32 | 82.61 | 81.58 | 82.09 | 269,774 | +0.07(+0.09%) |
Apr 10, 2015 | 81.72 | 82.02 | 81.05 | 82.02 | 111,509 | +0.74(+0.92%) |
Apr 09, 2015 | 81.23 | 81.61 | 80.48 | 81.27 | 254,132 | -0.21(-0.26%) |
Apr 08, 2015 | 79.87 | 81.52 | 79.43 | 81.48 | 190,933 | +1.39(+1.73%) |
Apr 07, 2015 | 79.83 | 81.14 | 79.78 | 80.10 | 247,007 | +0.54(+0.68%) |
Apr 06, 2015 | 78.56 | 80.59 | 77.75 | 79.56 | 227,963 | +0.85(+1.08%) |
Apr 02, 2015 | 77.28 | 78.71 | 78.71 | 78.71 | 307,757 | +1.54(+1.99%) |
Apr 01, 2015 | 76.87 | 78.60 | 76.40 | 77.17 | 318,366 | -0.03(-0.04%) |
Mar 31, 2015 | 80.32 | 80.32 | 77.12 | 77.20 | 247,840 | -3.32(-4.13%) |
Mar 30, 2015 | 78.80 | 81.00 | 78.58 | 80.53 | 157,741 | +2.32(+2.96%) |
Mar 27, 2015 | 77.56 | 78.28 | 76.93 | 78.21 | 249,407 | +0.46(+0.59%) |
Mar 26, 2015 | 77.40 | 78.57 | 76.31 | 77.75 | 199,076 | +0.37(+0.48%) |
Mar 25, 2015 | 80.45 | 80.45 | 77.19 | 77.38 | 166,639 | -2.53(-3.17%) |
Mar 24, 2015 | 80.63 | 81.17 | 79.85 | 79.91 | 173,905 | -1.04(-1.29%) |
Mar 23, 2015 | 81.04 | 82.29 | 80.33 | 80.95 | 198,107 | -1.74(-2.11%) |
Mar 20, 2015 | 81.76 | 82.82 | 80.76 | 82.70 | 307,316 | +1.39(+1.71%) |
Mar 19, 2015 | 80.44 | 81.44 | 80.12 | 81.31 | 124,529 | +0.38(+0.47%) |
Mar 18, 2015 | 80.78 | 81.00 | 79.44 | 80.93 | 130,903 | +0.21(+0.27%) |
Mar 17, 2015 | 80.13 | 80.86 | 79.76 | 80.71 | 206,175 | +0.60(+0.74%) |
Mar 16, 2015 | 80.19 | 80.87 | 79.95 | 80.12 | 140,152 | +0.49(+0.62%) |
Mar 13, 2015 | 80.16 | 80.83 | 78.52 | 79.62 | 169,592 | -0.47(-0.58%) |
Mar 12, 2015 | 80.76 | 81.76 | 79.37 | 80.09 | 267,423 | +0.27(+0.34%) |
Mar 11, 2015 | 78.63 | 80.02 | 78.63 | 79.82 | 302,208 | +1.07(+1.36%) |
Mar 10, 2015 | 78.37 | 79.35 | 77.89 | 78.75 | 103,023 | -0.66(-0.83%) |
Mar 09, 2015 | 78.53 | 79.59 | 78.42 | 79.41 | 186,527 | +0.99(+1.26%) |
Mar 06, 2015 | 79.33 | 80.64 | 78.01 | 78.42 | 129,770 | -1.68(-2.09%) |
Mar 05, 2015 | 78.42 | 80.19 | 77.78 | 80.10 | 234,212 | +2.07(+2.65%) |
Mar 04, 2015 | 74.40 | 79.01 | 74.75 | 78.03 | 266,796 | +3.28(+4.39%) |
Mar 03, 2015 | 74.93 | 75.58 | 73.77 | 74.75 | 113,813 | -0.55(-0.73%) |
Mar 02, 2015 | 74.24 | 75.98 | 74.24 | 75.30 | 132,112 | +1.18(+1.60%) |
Feb 27, 2015 | 75.00 | 75.38 | 74.07 | 74.12 | 139,765 | -1.25(-1.66%) |
Feb 26, 2015 | 74.06 | 75.62 | 73.88 | 75.37 | 116,277 | +1.02(+1.38%) |
Feb 25, 2015 | 74.74 | 75.03 | 73.75 | 74.34 | 92,821 | -0.25(-0.34%) |
Feb 24, 2015 | 74.73 | 75.73 | 74.16 | 74.59 | 116,965 | +0.03(+0.04%) |
Feb 23, 2015 | 73.52 | 74.57 | 72.73 | 74.57 | 165,438 | +1.02(+1.39%) |
Feb 20, 2015 | 74.14 | 74.25 | 72.13 | 73.54 | 191,873 | -0.55(-0.74%) |
Feb 19, 2015 | 74.61 | 76.19 | 74.01 | 74.09 | 148,651 | -0.89(-1.19%) |
Feb 18, 2015 | 73.89 | 76.08 | 73.89 | 74.98 | 427,392 | +0.73(+0.98%) |
Feb 17, 2015 | 75.47 | 75.63 | 74.06 | 74.26 | 198,358 | -1.38(-1.82%) |
Feb 13, 2015 | 76.26 | 75.64 | 75.64 | 75.64 | 146,254 | -0.61(-0.81%) |
Feb 12, 2015 | 75.90 | 76.74 | 75.36 | 76.25 | 136,750 | +0.89(+1.19%) |
Feb 11, 2015 | 75.08 | 75.92 | 74.91 | 75.36 | 116,250 | +0.37(+0.50%) |
Feb 10, 2015 | 75.17 | 75.87 | 74.43 | 74.98 | 183,013 | +0.61(+0.81%) |
Feb 09, 2015 | 75.83 | 76.32 | 74.27 | 74.38 | 175,231 | -1.50(-1.97%) |
Feb 06, 2015 | 74.69 | 76.57 | 74.69 | 75.87 | 250,626 | +1.18(+1.58%) |
Feb 05, 2015 | 72.86 | 74.96 | 72.84 | 74.69 | 179,063 | +2.26(+3.12%) |
Feb 04, 2015 | 70.03 | 72.86 | 69.62 | 72.44 | 139,116 | +1.89(+2.67%) |
Feb 03, 2015 | 70.06 | 71.02 | 68.90 | 70.55 | 195,844 | +0.81(+1.16%) |