Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.10 | 79.19 | 78.17 | 78.47 | 827,370 | -0.84(-1.06%) |
Apr 29, 2015 | 79.17 | 79.60 | 78.96 | 79.31 | 1,126,898 | -0.25(-0.31%) |
Apr 28, 2015 | 79.33 | 79.62 | 78.78 | 79.56 | 563,734 | +0.31(+0.39%) |
Apr 27, 2015 | 79.74 | 79.85 | 79.18 | 79.25 | 389,938 | -0.27(-0.34%) |
Apr 24, 2015 | 79.50 | 79.65 | 79.30 | 79.53 | 373,051 | +0.37(+0.46%) |
Apr 23, 2015 | 78.77 | 79.47 | 78.76 | 79.16 | 1,330,164 | +0.15(+0.19%) |
Apr 22, 2015 | 78.67 | 79.10 | 78.33 | 79.00 | 493,601 | +0.47(+0.60%) |
Apr 21, 2015 | 78.87 | 79.06 | 78.41 | 78.53 | 614,706 | -0.15(-0.18%) |
Apr 20, 2015 | 78.29 | 78.82 | 78.29 | 78.68 | 314,775 | +0.80(+1.02%) |
Apr 17, 2015 | 78.39 | 78.44 | 77.55 | 77.88 | 608,823 | -0.97(-1.23%) |
Apr 16, 2015 | 78.72 | 79.09 | 78.67 | 78.85 | 606,748 | +0.00(+0.00%) |
Apr 15, 2015 | 78.65 | 79.08 | 78.64 | 78.85 | 349,359 | +0.38(+0.49%) |
Apr 14, 2015 | 78.22 | 78.56 | 77.95 | 78.47 | 536,713 | +0.15(+0.20%) |
Apr 13, 2015 | 78.58 | 78.90 | 78.30 | 78.31 | 794,443 | -0.34(-0.43%) |
Apr 10, 2015 | 78.26 | 78.69 | 78.17 | 78.65 | 590,414 | +0.55(+0.70%) |
Apr 09, 2015 | 77.49 | 78.22 | 77.43 | 78.11 | 997,115 | +0.44(+0.56%) |
Apr 08, 2015 | 77.54 | 77.99 | 77.37 | 77.67 | 1,099,466 | +0.15(+0.19%) |
Apr 07, 2015 | 77.58 | 78.05 | 77.53 | 77.53 | 676,557 | -0.09(-0.11%) |
Apr 06, 2015 | 76.76 | 77.88 | 76.64 | 77.61 | 906,711 | +0.52(+0.68%) |
Apr 02, 2015 | 76.87 | 77.09 | 77.09 | 77.09 | 618,179 | +0.24(+0.31%) |
Apr 01, 2015 | 77.09 | 77.20 | 76.43 | 76.85 | 1,161,263 | -0.32(-0.41%) |
Mar 31, 2015 | 77.59 | 77.77 | 77.15 | 77.17 | 550,805 | -0.75(-0.97%) |
Mar 30, 2015 | 77.43 | 78.04 | 77.43 | 77.92 | 438,167 | +0.97(+1.27%) |
Mar 27, 2015 | 76.94 | 77.12 | 76.74 | 76.94 | 551,086 | +0.03(+0.03%) |
Mar 26, 2015 | 76.76 | 77.34 | 76.47 | 76.92 | 3,971,523 | -0.18(-0.23%) |
Mar 25, 2015 | 78.46 | 78.48 | 77.10 | 77.10 | 1,377,180 | -1.23(-1.58%) |
Mar 24, 2015 | 78.59 | 78.97 | 78.31 | 78.33 | 717,006 | -0.46(-0.58%) |
Mar 23, 2015 | 78.86 | 79.16 | 78.77 | 78.79 | 719,284 | -0.12(-0.15%) |
Mar 20, 2015 | 78.64 | 79.19 | 78.64 | 78.91 | 1,156,071 | +0.71(+0.91%) |
Mar 19, 2015 | 78.47 | 78.59 | 78.15 | 78.20 | 1,265,146 | -0.45(-0.57%) |
Mar 18, 2015 | 77.62 | 78.95 | 77.22 | 78.65 | 1,566,558 | +0.87(+1.12%) |
Mar 17, 2015 | 77.75 | 77.97 | 77.45 | 77.78 | 503,360 | -0.27(-0.35%) |
Mar 16, 2015 | 77.36 | 78.08 | 77.36 | 78.05 | 816,690 | +0.98(+1.27%) |
Mar 13, 2015 | 77.29 | 77.51 | 76.62 | 77.07 | 732,559 | -0.48(-0.61%) |
Mar 12, 2015 | 76.89 | 77.57 | 76.81 | 77.55 | 1,365,101 | +0.88(+1.15%) |
Mar 11, 2015 | 77.12 | 77.12 | 76.61 | 76.66 | 448,716 | -0.27(-0.35%) |
Mar 10, 2015 | 77.65 | 77.72 | 76.93 | 76.94 | 693,898 | -1.33(-1.70%) |
Mar 09, 2015 | 78.05 | 78.48 | 77.97 | 78.26 | 541,030 | +0.32(+0.41%) |
Mar 06, 2015 | 78.61 | 78.87 | 77.77 | 77.94 | 1,079,057 | -1.02(-1.29%) |
Mar 05, 2015 | 79.07 | 79.14 | 78.77 | 78.96 | 1,065,454 | -0.02(-0.02%) |
Mar 04, 2015 | 79.01 | 79.28 | 78.63 | 78.98 | 432,167 | -0.30(-0.38%) |
Mar 03, 2015 | 79.26 | 79.45 | 79.05 | 79.28 | 323,766 | -0.33(-0.42%) |
Mar 02, 2015 | 79.00 | 79.61 | 78.98 | 79.61 | 427,755 | +0.56(+0.71%) |
Feb 27, 2015 | 79.33 | 79.41 | 79.05 | 79.05 | 860,482 | -0.32(-0.41%) |
Feb 26, 2015 | 79.19 | 79.43 | 79.07 | 79.37 | 240,190 | -0.01(-0.01%) |
Feb 25, 2015 | 79.39 | 79.61 | 79.25 | 79.38 | 531,390 | -0.10(-0.13%) |
Feb 24, 2015 | 79.23 | 79.57 | 79.07 | 79.48 | 1,610,665 | +0.35(+0.44%) |
Feb 23, 2015 | 78.94 | 79.15 | 78.84 | 79.13 | 1,139,952 | -0.01(-0.01%) |
Feb 20, 2015 | 78.41 | 79.18 | 78.22 | 79.14 | 594,949 | +0.45(+0.57%) |
Feb 19, 2015 | 78.48 | 78.87 | 78.45 | 78.69 | 1,432,360 | -0.15(-0.19%) |
Feb 18, 2015 | 78.80 | 78.87 | 78.60 | 78.84 | 592,803 | -0.10(-0.13%) |
Feb 17, 2015 | 78.72 | 78.99 | 78.55 | 78.94 | 1,995,476 | +0.14(+0.17%) |
Feb 13, 2015 | 78.43 | 78.81 | 78.81 | 78.81 | 485,712 | +0.31(+0.40%) |
Feb 12, 2015 | 78.14 | 78.52 | 78.08 | 78.49 | 447,014 | +0.75(+0.96%) |
Feb 11, 2015 | 77.53 | 77.93 | 77.32 | 77.74 | 789,921 | +0.15(+0.20%) |
Feb 10, 2015 | 77.25 | 77.70 | 76.94 | 77.59 | 650,121 | +0.79(+1.03%) |
Feb 09, 2015 | 76.66 | 77.21 | 76.66 | 76.80 | 790,605 | -0.32(-0.42%) |
Feb 06, 2015 | 77.40 | 77.73 | 76.90 | 77.12 | 626,232 | -0.13(-0.17%) |
Feb 05, 2015 | 76.77 | 77.30 | 76.77 | 77.25 | 732,854 | +0.74(+0.97%) |
Feb 04, 2015 | 76.32 | 77.00 | 76.29 | 76.51 | 1,027,622 | -0.26(-0.34%) |
Feb 03, 2015 | 76.03 | 76.77 | 75.92 | 76.77 | 1,015,269 | +1.08(+1.43%) |