Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.18 | 77.51 | 74.66 | 75.29 | 1,365,388 | -2.09(-2.70%) |
Apr 29, 2015 | 78.38 | 78.86 | 77.03 | 77.38 | 920,157 | -1.01(-1.28%) |
Apr 28, 2015 | 79.11 | 79.11 | 77.87 | 78.38 | 1,213,008 | -0.92(-1.16%) |
Apr 27, 2015 | 79.81 | 80.12 | 78.93 | 79.30 | 1,031,668 | -0.29(-0.36%) |
Apr 24, 2015 | 80.15 | 80.18 | 79.31 | 79.59 | 1,072,631 | -0.24(-0.31%) |
Apr 23, 2015 | 80.12 | 80.39 | 78.58 | 79.83 | 1,349,489 | +0.38(+0.47%) |
Apr 22, 2015 | 79.59 | 79.64 | 77.59 | 79.46 | 1,454,191 | +0.01(+0.01%) |
Apr 21, 2015 | 78.03 | 79.53 | 77.42 | 79.45 | 1,518,000 | +2.00(+2.59%) |
Apr 20, 2015 | 76.82 | 77.95 | 76.74 | 77.45 | 1,124,006 | +1.34(+1.76%) |
Apr 17, 2015 | 74.68 | 76.30 | 74.45 | 76.11 | 1,081,113 | +0.46(+0.61%) |
Apr 16, 2015 | 75.44 | 75.81 | 75.05 | 75.64 | 434,199 | +0.02(+0.02%) |
Apr 15, 2015 | 76.60 | 76.95 | 75.53 | 75.63 | 461,698 | -0.77(-1.01%) |
Apr 14, 2015 | 76.27 | 77.12 | 75.90 | 76.40 | 756,847 | -0.15(-0.19%) |
Apr 13, 2015 | 76.26 | 77.11 | 76.16 | 76.55 | 638,916 | +0.19(+0.25%) |
Apr 10, 2015 | 75.34 | 76.86 | 75.15 | 76.35 | 788,290 | +1.12(+1.49%) |
Apr 09, 2015 | 74.80 | 75.29 | 73.65 | 75.23 | 1,040,605 | +0.38(+0.50%) |
Apr 08, 2015 | 74.80 | 75.47 | 74.32 | 74.86 | 547,928 | +0.17(+0.23%) |
Apr 07, 2015 | 75.22 | 75.87 | 74.68 | 74.69 | 810,881 | -0.76(-1.00%) |
Apr 06, 2015 | 74.23 | 75.86 | 73.88 | 75.44 | 519,973 | +0.54(+0.72%) |
Apr 02, 2015 | 74.11 | 74.90 | 74.90 | 74.90 | 519,657 | +0.80(+1.07%) |
Apr 01, 2015 | 74.25 | 74.33 | 73.22 | 74.10 | 692,528 | -0.31(-0.41%) |
Mar 31, 2015 | 75.30 | 75.98 | 74.39 | 74.41 | 1,213,152 | -1.33(-1.75%) |
Mar 30, 2015 | 76.05 | 76.50 | 75.59 | 75.74 | 779,388 | +0.35(+0.47%) |
Mar 27, 2015 | 74.48 | 75.77 | 74.21 | 75.38 | 542,059 | +0.82(+1.10%) |
Mar 26, 2015 | 74.73 | 74.76 | 73.72 | 74.56 | 1,160,834 | -0.59(-0.79%) |
Mar 25, 2015 | 76.56 | 76.76 | 75.14 | 75.15 | 657,611 | -1.47(-1.91%) |
Mar 24, 2015 | 76.94 | 77.56 | 76.61 | 76.62 | 641,579 | -0.53(-0.69%) |
Mar 23, 2015 | 77.97 | 78.36 | 77.06 | 77.15 | 780,106 | -0.66(-0.85%) |
Mar 20, 2015 | 77.60 | 78.26 | 77.16 | 77.81 | 1,056,212 | +0.82(+1.06%) |
Mar 19, 2015 | 77.07 | 77.35 | 76.70 | 76.99 | 550,263 | -0.17(-0.22%) |
Mar 18, 2015 | 76.53 | 77.28 | 75.51 | 77.16 | 548,951 | +0.42(+0.55%) |
Mar 17, 2015 | 77.02 | 77.19 | 76.33 | 76.74 | 533,489 | -0.52(-0.68%) |
Mar 16, 2015 | 75.84 | 77.32 | 75.71 | 77.26 | 625,219 | +1.80(+2.39%) |
Mar 13, 2015 | 77.27 | 77.44 | 74.94 | 75.46 | 744,744 | -0.87(-1.13%) |
Mar 12, 2015 | 74.60 | 76.45 | 74.38 | 76.33 | 922,268 | +2.20(+2.97%) |
Mar 11, 2015 | 73.67 | 74.57 | 73.54 | 74.12 | 668,289 | +0.59(+0.80%) |
Mar 10, 2015 | 73.90 | 74.27 | 73.52 | 73.54 | 609,679 | -1.15(-1.55%) |
Mar 09, 2015 | 74.24 | 74.91 | 73.99 | 74.69 | 646,121 | +0.61(+0.83%) |
Mar 06, 2015 | 74.19 | 74.79 | 73.84 | 74.08 | 790,391 | -0.59(-0.78%) |
Mar 05, 2015 | 74.65 | 75.01 | 74.49 | 74.66 | 816,579 | +0.19(+0.26%) |
Mar 04, 2015 | 74.31 | 75.74 | 73.83 | 74.47 | 1,277,824 | -1.27(-1.67%) |
Mar 03, 2015 | 77.79 | 77.88 | 75.45 | 75.74 | 1,795,867 | -2.39(-3.06%) |
Mar 02, 2015 | 77.35 | 78.16 | 77.25 | 78.13 | 865,055 | +1.04(+1.35%) |
Feb 27, 2015 | 78.08 | 78.25 | 76.95 | 77.09 | 785,558 | -0.66(-0.86%) |
Feb 26, 2015 | 78.45 | 78.91 | 77.62 | 77.75 | 1,017,385 | -0.96(-1.22%) |
Feb 25, 2015 | 78.30 | 78.97 | 77.90 | 78.71 | 1,541,511 | +0.80(+1.03%) |
Feb 24, 2015 | 77.60 | 79.16 | 77.36 | 77.91 | 1,538,956 | +0.59(+0.77%) |
Feb 23, 2015 | 76.98 | 77.81 | 76.83 | 77.32 | 1,283,282 | +0.23(+0.30%) |
Feb 20, 2015 | 75.18 | 77.39 | 75.07 | 77.09 | 1,532,923 | +2.23(+2.98%) |
Feb 19, 2015 | 74.36 | 75.54 | 74.25 | 74.86 | 739,320 | +0.74(+1.00%) |
Feb 18, 2015 | 73.84 | 74.21 | 73.28 | 74.11 | 669,582 | +0.27(+0.37%) |
Feb 17, 2015 | 73.57 | 74.00 | 72.87 | 73.84 | 1,143,076 | +0.27(+0.37%) |
Feb 13, 2015 | 73.35 | 73.57 | 73.57 | 73.57 | 1,016,426 | +0.86(+1.19%) |
Feb 12, 2015 | 72.23 | 72.76 | 71.88 | 72.71 | 664,808 | +0.72(+1.01%) |
Feb 11, 2015 | 72.33 | 72.97 | 71.76 | 71.98 | 721,274 | -0.71(-0.97%) |
Feb 10, 2015 | 71.94 | 73.08 | 71.87 | 72.69 | 745,068 | +0.72(+0.99%) |
Feb 09, 2015 | 72.21 | 72.76 | 71.76 | 71.97 | 855,157 | -0.44(-0.60%) |
Feb 06, 2015 | 72.93 | 73.42 | 72.04 | 72.41 | 768,395 | -0.50(-0.68%) |
Feb 05, 2015 | 72.48 | 73.54 | 71.90 | 72.91 | 977,196 | +0.12(+0.17%) |
Feb 04, 2015 | 72.45 | 73.10 | 72.10 | 72.79 | 988,052 | +0.22(+0.30%) |
Feb 03, 2015 | 71.25 | 72.68 | 70.61 | 72.57 | 1,805,519 | +1.52(+2.14%) |