Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 78.81 | 79.18 | 76.94 | 77.30 | 5,102,139 | +0.83(+1.09%) |
Apr 29, 2015 | 77.78 | 78.18 | 76.45 | 76.46 | 3,831,429 | -1.84(-2.35%) |
Apr 28, 2015 | 77.63 | 78.32 | 77.57 | 78.30 | 2,020,932 | +0.47(+0.60%) |
Apr 27, 2015 | 78.24 | 78.52 | 77.70 | 77.84 | 2,306,252 | -0.11(-0.14%) |
Apr 24, 2015 | 78.44 | 78.86 | 77.91 | 77.94 | 2,703,602 | -0.59(-0.75%) |
Apr 23, 2015 | 78.33 | 78.86 | 77.90 | 78.53 | 1,633,422 | +0.10(+0.13%) |
Apr 22, 2015 | 77.66 | 78.53 | 77.57 | 78.43 | 2,247,149 | +0.77(+0.99%) |
Apr 21, 2015 | 78.37 | 78.66 | 77.54 | 77.66 | 2,629,677 | -0.70(-0.90%) |
Apr 20, 2015 | 78.61 | 78.91 | 78.10 | 78.37 | 2,718,187 | -0.21(-0.27%) |
Apr 17, 2015 | 78.69 | 78.95 | 77.94 | 78.58 | 2,838,327 | -0.54(-0.68%) |
Apr 16, 2015 | 77.33 | 79.27 | 77.23 | 79.12 | 3,393,176 | +1.30(+1.67%) |
Apr 15, 2015 | 78.50 | 78.96 | 77.75 | 77.82 | 2,940,193 | +0.55(+0.71%) |
Apr 14, 2015 | 77.52 | 77.80 | 76.77 | 77.27 | 2,901,828 | -0.23(-0.30%) |
Apr 13, 2015 | 77.68 | 78.33 | 77.50 | 77.50 | 2,012,438 | -0.24(-0.30%) |
Apr 10, 2015 | 78.13 | 78.46 | 77.69 | 77.74 | 1,796,399 | -0.22(-0.28%) |
Apr 09, 2015 | 78.73 | 79.00 | 77.86 | 77.96 | 2,124,304 | -0.97(-1.23%) |
Apr 08, 2015 | 79.05 | 79.77 | 78.67 | 78.93 | 1,644,008 | +0.07(+0.08%) |
Apr 07, 2015 | 79.82 | 80.31 | 78.86 | 78.87 | 2,872,376 | -0.95(-1.19%) |
Apr 06, 2015 | 78.72 | 79.92 | 78.57 | 79.82 | 3,199,266 | +1.03(+1.30%) |
Apr 02, 2015 | 78.61 | 78.79 | 78.79 | 78.79 | 1,875,460 | +0.26(+0.33%) |
Apr 01, 2015 | 78.37 | 79.17 | 77.86 | 78.53 | 4,162,572 | +1.88(+2.45%) |
Mar 31, 2015 | 78.00 | 78.66 | 76.65 | 76.65 | 5,325,094 | -1.64(-2.09%) |
Mar 30, 2015 | 78.62 | 78.76 | 77.93 | 78.29 | 3,150,409 | +0.10(+0.12%) |
Mar 27, 2015 | 78.00 | 78.46 | 77.82 | 78.19 | 2,923,396 | +0.68(+0.88%) |
Mar 26, 2015 | 77.03 | 78.06 | 77.03 | 77.51 | 1,811,259 | -0.22(-0.28%) |
Mar 25, 2015 | 79.08 | 79.28 | 77.73 | 77.73 | 2,244,500 | -1.38(-1.74%) |
Mar 24, 2015 | 79.60 | 79.79 | 79.09 | 79.10 | 2,790,536 | -0.39(-0.49%) |
Mar 23, 2015 | 79.56 | 80.04 | 79.26 | 79.49 | 2,319,468 | -0.04(-0.05%) |
Mar 20, 2015 | 77.10 | 79.60 | 76.85 | 79.53 | 4,398,700 | +2.52(+3.28%) |
Mar 19, 2015 | 77.75 | 77.85 | 76.99 | 77.01 | 3,387,691 | -0.75(-0.96%) |
Mar 18, 2015 | 76.61 | 78.14 | 75.89 | 77.76 | 4,291,946 | +1.13(+1.48%) |
Mar 17, 2015 | 76.90 | 77.25 | 76.41 | 76.63 | 3,395,437 | -0.40(-0.52%) |
Mar 16, 2015 | 77.12 | 77.34 | 76.56 | 77.03 | 3,539,319 | +0.30(+0.39%) |
Mar 13, 2015 | 78.34 | 78.39 | 76.44 | 76.73 | 3,084,116 | -1.65(-2.11%) |
Mar 12, 2015 | 77.75 | 78.39 | 77.34 | 78.38 | 2,741,433 | +1.34(+1.73%) |
Mar 11, 2015 | 76.94 | 77.40 | 76.73 | 77.04 | 2,636,756 | +0.05(+0.06%) |
Mar 10, 2015 | 78.11 | 78.31 | 76.94 | 76.99 | 3,245,256 | -1.64(-2.08%) |
Mar 09, 2015 | 78.97 | 79.34 | 78.46 | 78.63 | 2,906,422 | -0.02(-0.03%) |
Mar 06, 2015 | 79.93 | 79.93 | 78.32 | 78.65 | 4,666,561 | -2.14(-2.65%) |
Mar 05, 2015 | 80.13 | 81.06 | 80.09 | 80.80 | 2,644,574 | +0.55(+0.69%) |
Mar 04, 2015 | 80.06 | 80.54 | 79.53 | 80.24 | 3,811,525 | +0.23(+0.28%) |
Mar 03, 2015 | 80.85 | 80.98 | 80.22 | 80.01 | 3,829,627 | -0.91(-1.13%) |
Mar 02, 2015 | 80.71 | 81.33 | 80.41 | 80.93 | 3,575,428 | +0.21(+0.26%) |
Feb 27, 2015 | 80.93 | 81.17 | 80.36 | 80.71 | 5,098,068 | +0.21(+0.26%) |
Feb 26, 2015 | 79.43 | 82.07 | 79.31 | 80.50 | 23,000,718 | +0.84(+1.05%) |
Feb 25, 2015 | 76.85 | 80.48 | 76.84 | 79.66 | 7,413,425 | +2.61(+3.38%) |
Feb 24, 2015 | 77.69 | 78.69 | 76.57 | 77.06 | 8,330,496 | -2.18(-2.75%) |
Feb 23, 2015 | 78.59 | 79.41 | 78.38 | 79.24 | 3,219,753 | +0.65(+0.83%) |
Feb 20, 2015 | 77.59 | 78.65 | 77.54 | 78.59 | 3,732,765 | +1.03(+1.33%) |
Feb 19, 2015 | 78.31 | 78.31 | 77.50 | 77.56 | 2,127,006 | -0.77(-0.98%) |
Feb 18, 2015 | 78.26 | 78.74 | 77.73 | 78.32 | 2,984,697 | -0.02(-0.02%) |
Feb 17, 2015 | 78.53 | 79.18 | 78.22 | 78.34 | 3,747,871 | -0.15(-0.19%) |
Feb 13, 2015 | 78.12 | 78.48 | 78.48 | 78.48 | 2,148,139 | +0.35(+0.45%) |
Feb 12, 2015 | 78.39 | 78.77 | 77.94 | 78.13 | 2,580,787 | +0.01(+0.01%) |
Feb 11, 2015 | 78.64 | 78.72 | 77.16 | 78.13 | 3,003,462 | -0.33(-0.43%) |
Feb 10, 2015 | 79.11 | 79.34 | 77.45 | 78.46 | 3,642,540 | -0.27(-0.34%) |
Feb 09, 2015 | 77.87 | 79.49 | 77.82 | 78.73 | 3,453,256 | +0.79(+1.01%) |
Feb 06, 2015 | 80.49 | 80.55 | 77.58 | 77.94 | 6,613,379 | -3.14(-3.88%) |
Feb 05, 2015 | 80.02 | 81.63 | 79.92 | 81.08 | 2,335,341 | +1.42(+1.78%) |
Feb 04, 2015 | 80.50 | 80.86 | 79.51 | 79.66 | 2,084,639 | -1.01(-1.25%) |
Feb 03, 2015 | 79.57 | 80.73 | 79.48 | 80.67 | 2,050,369 | +1.01(+1.27%) |