Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.58 | 75.92 | 73.27 | 73.72 | 1,186,668 | -2.06(-2.72%) |
Apr 29, 2015 | 79.37 | 79.37 | 75.29 | 75.78 | 1,002,848 | -3.76(-4.73%) |
Apr 28, 2015 | 78.26 | 79.94 | 77.47 | 79.55 | 424,718 | +1.16(+1.48%) |
Apr 27, 2015 | 79.71 | 80.48 | 78.18 | 78.38 | 391,225 | -1.38(-1.73%) |
Apr 24, 2015 | 80.37 | 81.16 | 79.72 | 79.76 | 316,344 | -0.37(-0.47%) |
Apr 23, 2015 | 77.86 | 80.26 | 77.63 | 80.13 | 704,179 | +2.55(+3.29%) |
Apr 22, 2015 | 77.99 | 78.16 | 76.71 | 77.58 | 649,354 | -0.23(-0.29%) |
Apr 21, 2015 | 78.24 | 78.63 | 77.75 | 77.81 | 440,599 | -0.27(-0.35%) |
Apr 20, 2015 | 78.55 | 79.22 | 77.93 | 78.09 | 464,397 | +0.04(+0.05%) |
Apr 17, 2015 | 78.06 | 79.00 | 77.07 | 78.05 | 533,940 | -0.51(-0.64%) |
Apr 16, 2015 | 78.56 | 79.84 | 78.44 | 78.55 | 404,079 | -0.48(-0.60%) |
Apr 15, 2015 | 80.07 | 80.28 | 78.77 | 79.03 | 467,087 | -0.66(-0.83%) |
Apr 14, 2015 | 80.47 | 80.88 | 79.44 | 79.69 | 474,653 | -0.95(-1.18%) |
Apr 13, 2015 | 81.31 | 81.90 | 80.49 | 80.64 | 372,434 | -0.88(-1.07%) |
Apr 10, 2015 | 81.22 | 82.15 | 81.16 | 81.52 | 253,520 | +0.28(+0.35%) |
Apr 09, 2015 | 82.67 | 83.14 | 80.78 | 81.24 | 544,571 | -1.35(-1.64%) |
Apr 08, 2015 | 79.50 | 82.64 | 79.50 | 82.59 | 623,469 | +3.12(+3.92%) |
Apr 07, 2015 | 80.91 | 81.47 | 79.27 | 79.47 | 672,712 | -1.34(-1.66%) |
Apr 06, 2015 | 80.24 | 81.71 | 80.24 | 80.81 | 332,074 | -0.19(-0.23%) |
Apr 02, 2015 | 81.07 | 81.00 | 81.00 | 81.00 | 452,221 | +0.03(+0.03%) |
Apr 01, 2015 | 81.21 | 81.59 | 80.37 | 80.97 | 551,827 | -0.52(-0.64%) |
Mar 31, 2015 | 82.84 | 82.88 | 81.30 | 81.49 | 481,684 | -0.95(-1.15%) |
Mar 30, 2015 | 82.47 | 83.20 | 82.21 | 82.44 | 418,591 | +0.62(+0.76%) |
Mar 27, 2015 | 81.11 | 82.73 | 80.97 | 81.82 | 440,083 | +0.90(+1.11%) |
Mar 26, 2015 | 80.73 | 82.08 | 80.41 | 80.92 | 489,943 | -0.41(-0.50%) |
Mar 25, 2015 | 84.78 | 84.95 | 81.28 | 81.33 | 768,901 | -2.90(-3.44%) |
Mar 24, 2015 | 83.45 | 84.92 | 83.26 | 84.23 | 631,388 | +0.52(+0.62%) |
Mar 23, 2015 | 82.36 | 83.85 | 81.69 | 83.71 | 580,611 | +1.24(+1.50%) |
Mar 20, 2015 | 82.67 | 82.92 | 81.95 | 82.47 | 704,498 | +0.36(+0.43%) |
Mar 19, 2015 | 82.27 | 82.89 | 81.58 | 82.11 | 568,871 | -0.25(-0.30%) |
Mar 18, 2015 | 82.80 | 83.15 | 81.76 | 82.36 | 506,434 | -0.56(-0.68%) |
Mar 17, 2015 | 82.01 | 83.04 | 81.73 | 82.92 | 491,638 | +0.89(+1.09%) |
Mar 16, 2015 | 82.41 | 83.14 | 81.98 | 82.03 | 490,941 | +0.17(+0.21%) |
Mar 13, 2015 | 82.61 | 82.92 | 81.36 | 81.86 | 654,733 | -1.10(-1.33%) |
Mar 12, 2015 | 81.30 | 83.12 | 80.60 | 82.96 | 575,490 | +2.73(+3.40%) |
Mar 11, 2015 | 80.93 | 81.31 | 79.81 | 80.23 | 504,961 | -0.69(-0.86%) |
Mar 10, 2015 | 81.56 | 81.73 | 80.18 | 80.92 | 584,257 | -1.23(-1.50%) |
Mar 09, 2015 | 82.04 | 82.57 | 81.07 | 82.15 | 691,939 | +0.38(+0.47%) |
Mar 06, 2015 | 82.49 | 82.95 | 81.32 | 81.77 | 560,706 | -1.10(-1.33%) |
Mar 05, 2015 | 82.45 | 83.51 | 81.98 | 82.88 | 524,406 | +0.54(+0.65%) |
Mar 04, 2015 | 81.93 | 83.05 | 82.77 | 82.34 | 517,757 | -0.26(-0.32%) |
Mar 03, 2015 | 83.54 | 83.73 | 82.00 | 82.61 | 754,054 | -0.91(-1.09%) |
Mar 02, 2015 | 81.79 | 83.62 | 81.77 | 83.51 | 1,005,790 | +1.53(+1.87%) |
Feb 27, 2015 | 83.35 | 83.51 | 81.87 | 81.98 | 582,181 | -1.30(-1.56%) |
Feb 26, 2015 | 82.88 | 83.50 | 82.07 | 83.27 | 645,122 | +0.40(+0.48%) |
Feb 25, 2015 | 82.50 | 83.66 | 81.98 | 82.88 | 530,332 | +0.39(+0.47%) |
Feb 24, 2015 | 82.54 | 83.30 | 81.80 | 82.49 | 615,794 | +0.20(+0.24%) |
Feb 23, 2015 | 83.17 | 83.58 | 81.30 | 82.29 | 869,435 | -0.79(-0.95%) |
Feb 20, 2015 | 81.83 | 83.55 | 81.29 | 83.08 | 1,137,799 | +1.80(+2.21%) |
Feb 19, 2015 | 80.30 | 82.03 | 80.12 | 81.28 | 1,289,420 | +0.99(+1.24%) |
Feb 18, 2015 | 79.02 | 81.37 | 78.54 | 80.29 | 4,066,009 | +5.54(+7.42%) |
Feb 17, 2015 | 73.85 | 75.30 | 72.52 | 74.75 | 2,275,636 | +0.88(+1.19%) |
Feb 13, 2015 | 74.58 | 73.86 | 73.86 | 73.86 | 604,005 | -0.85(-1.13%) |
Feb 12, 2015 | 73.31 | 74.77 | 72.10 | 74.71 | 569,305 | +1.42(+1.93%) |
Feb 11, 2015 | 73.79 | 74.34 | 72.93 | 73.30 | 655,901 | -0.31(-0.43%) |
Feb 10, 2015 | 71.53 | 74.15 | 71.53 | 73.61 | 518,733 | +1.56(+2.17%) |
Feb 09, 2015 | 74.39 | 74.69 | 71.63 | 72.05 | 862,841 | -2.80(-3.74%) |
Feb 06, 2015 | 73.67 | 75.08 | 73.34 | 74.85 | 841,916 | +1.17(+1.59%) |
Feb 05, 2015 | 72.66 | 73.94 | 72.40 | 73.68 | 641,783 | +0.93(+1.28%) |
Feb 04, 2015 | 72.64 | 73.27 | 71.77 | 72.74 | 632,197 | -0.47(-0.64%) |
Feb 03, 2015 | 71.81 | 73.36 | 71.74 | 73.21 | 536,719 | +1.53(+2.13%) |