Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.68 | 77.74 | 76.67 | 77.00 | 13,102,388 | -0.92(-1.19%) |
Apr 29, 2015 | 78.02 | 78.10 | 77.55 | 77.93 | 11,499,553 | -0.27(-0.35%) |
Apr 28, 2015 | 77.97 | 78.36 | 77.09 | 78.20 | 9,642,314 | +0.12(+0.16%) |
Apr 27, 2015 | 78.52 | 78.86 | 77.99 | 78.07 | 11,741,247 | -0.39(-0.49%) |
Apr 24, 2015 | 77.71 | 78.81 | 77.62 | 78.46 | 8,460,058 | +0.48(+0.62%) |
Apr 23, 2015 | 78.01 | 78.26 | 77.55 | 77.98 | 9,470,820 | +0.02(+0.03%) |
Apr 22, 2015 | 78.11 | 78.24 | 77.59 | 77.96 | 6,137,754 | +0.10(+0.13%) |
Apr 21, 2015 | 78.13 | 78.39 | 77.75 | 77.86 | 8,415,977 | +0.07(+0.09%) |
Apr 20, 2015 | 77.82 | 78.31 | 77.66 | 77.79 | 8,590,827 | +0.49(+0.63%) |
Apr 17, 2015 | 77.13 | 77.51 | 76.93 | 77.30 | 14,279,671 | -0.16(-0.21%) |
Apr 16, 2015 | 77.83 | 77.87 | 77.44 | 77.46 | 9,436,408 | -0.63(-0.81%) |
Apr 15, 2015 | 78.04 | 78.59 | 77.88 | 78.09 | 10,611,582 | +0.06(+0.08%) |
Apr 14, 2015 | 78.44 | 78.76 | 77.77 | 78.03 | 12,009,425 | -0.02(-0.03%) |
Apr 13, 2015 | 78.82 | 79.16 | 78.05 | 78.05 | 13,851,248 | -1.17(-1.48%) |
Apr 10, 2015 | 78.66 | 79.28 | 78.34 | 79.22 | 8,742,890 | +0.57(+0.72%) |
Apr 09, 2015 | 78.06 | 78.90 | 77.88 | 78.66 | 10,401,339 | +0.91(+1.17%) |
Apr 08, 2015 | 77.50 | 77.97 | 77.31 | 77.75 | 9,474,190 | +0.05(+0.06%) |
Apr 07, 2015 | 77.27 | 78.30 | 77.18 | 77.70 | 10,177,823 | +0.73(+0.95%) |
Apr 06, 2015 | 76.72 | 77.28 | 76.10 | 76.97 | 12,493,238 | -0.37(-0.48%) |
Apr 02, 2015 | 77.19 | 77.34 | 77.34 | 77.34 | 7,854,802 | +0.38(+0.49%) |
Apr 01, 2015 | 77.98 | 77.98 | 76.54 | 76.96 | 14,644,291 | -1.13(-1.44%) |
Mar 31, 2015 | 78.38 | 78.78 | 78.08 | 78.09 | 10,342,293 | -0.74(-0.94%) |
Mar 30, 2015 | 78.59 | 79.07 | 78.21 | 78.83 | 7,808,222 | +0.94(+1.21%) |
Mar 27, 2015 | 77.84 | 78.36 | 77.74 | 77.89 | 7,533,094 | +0.16(+0.20%) |
Mar 26, 2015 | 77.58 | 78.25 | 77.28 | 77.73 | 12,847,259 | -0.16(-0.20%) |
Mar 25, 2015 | 79.06 | 79.56 | 77.89 | 77.89 | 10,878,174 | -1.26(-1.59%) |
Mar 24, 2015 | 79.82 | 80.13 | 79.12 | 79.14 | 10,809,585 | -0.79(-0.99%) |
Mar 23, 2015 | 79.54 | 80.22 | 79.35 | 79.94 | 11,615,127 | +0.45(+0.57%) |
Mar 20, 2015 | 79.07 | 79.87 | 78.99 | 79.49 | 16,018,228 | +0.55(+0.70%) |
Mar 19, 2015 | 78.43 | 79.14 | 78.33 | 78.93 | 8,841,638 | +0.18(+0.23%) |
Mar 18, 2015 | 77.54 | 78.97 | 76.95 | 78.76 | 10,270,412 | +1.22(+1.57%) |
Mar 17, 2015 | 77.71 | 78.03 | 77.16 | 77.54 | 9,406,447 | -0.91(-1.16%) |
Mar 16, 2015 | 77.42 | 78.45 | 77.42 | 78.45 | 9,953,920 | +1.44(+1.86%) |
Mar 13, 2015 | 77.51 | 77.66 | 76.57 | 77.01 | 10,076,725 | -0.48(-0.62%) |
Mar 12, 2015 | 76.82 | 77.81 | 76.71 | 77.49 | 10,715,943 | +1.17(+1.54%) |
Mar 11, 2015 | 77.49 | 77.49 | 76.24 | 76.32 | 11,772,530 | -0.94(-1.22%) |
Mar 10, 2015 | 77.61 | 77.96 | 77.24 | 77.26 | 11,253,869 | -0.88(-1.12%) |
Mar 09, 2015 | 77.78 | 78.34 | 77.44 | 78.13 | 7,344,578 | +0.43(+0.55%) |
Mar 06, 2015 | 79.24 | 79.51 | 77.53 | 77.71 | 11,965,103 | -1.87(-2.35%) |
Mar 05, 2015 | 79.23 | 80.11 | 79.17 | 79.58 | 10,360,435 | +0.68(+0.86%) |
Mar 04, 2015 | 79.27 | 79.44 | 78.53 | 78.90 | 11,134,756 | -0.54(-0.67%) |
Mar 03, 2015 | 80.03 | 80.03 | 79.11 | 79.44 | 8,270,286 | -0.68(-0.85%) |
Mar 02, 2015 | 79.57 | 80.27 | 79.72 | 80.12 | 9,375,342 | +0.55(+0.69%) |
Feb 27, 2015 | 79.98 | 80.21 | 79.55 | 79.57 | 10,950,441 | -0.23(-0.28%) |
Feb 26, 2015 | 78.69 | 80.09 | 78.57 | 79.80 | 14,734,769 | +1.23(+1.57%) |
Feb 25, 2015 | 78.35 | 78.62 | 77.75 | 78.56 | 12,474,879 | +0.40(+0.51%) |
Feb 24, 2015 | 77.82 | 78.44 | 77.62 | 78.17 | 8,487,277 | +0.40(+0.52%) |
Feb 23, 2015 | 78.20 | 78.22 | 77.47 | 77.76 | 8,861,141 | -0.06(-0.08%) |
Feb 20, 2015 | 77.76 | 77.91 | 76.93 | 77.82 | 12,993,221 | +0.20(+0.26%) |
Feb 19, 2015 | 77.04 | 77.73 | 76.78 | 77.62 | 13,008,969 | +0.57(+0.74%) |
Feb 18, 2015 | 77.62 | 77.81 | 76.61 | 77.05 | 10,220,355 | -0.37(-0.48%) |
Feb 17, 2015 | 76.61 | 77.45 | 76.40 | 77.42 | 11,191,807 | +0.63(+0.82%) |
Feb 13, 2015 | 75.88 | 76.79 | 76.79 | 76.79 | 14,469,596 | +0.91(+1.20%) |
Feb 12, 2015 | 77.47 | 77.50 | 74.89 | 75.88 | 33,514,124 | -1.50(-1.93%) |
Feb 11, 2015 | 77.44 | 77.69 | 77.04 | 77.38 | 10,607,138 | +0.02(+0.03%) |
Feb 10, 2015 | 77.23 | 77.62 | 76.64 | 77.35 | 15,924,882 | +0.44(+0.57%) |
Feb 09, 2015 | 77.90 | 77.90 | 76.39 | 76.91 | 12,776,079 | -1.02(-1.31%) |
Feb 06, 2015 | 78.71 | 78.97 | 77.72 | 77.93 | 11,955,505 | -1.05(-1.33%) |
Feb 05, 2015 | 78.29 | 79.06 | 78.21 | 78.98 | 8,607,914 | +0.85(+1.09%) |
Feb 04, 2015 | 78.72 | 78.97 | 77.87 | 78.13 | 12,336,180 | -0.85(-1.07%) |
Feb 03, 2015 | 78.16 | 79.06 | 77.95 | 78.98 | 12,977,311 | +1.26(+1.62%) |