Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.49 | 77.81 | 74.95 | 75.58 | 1,360,085 | -2.10(-2.70%) |
Apr 29, 2015 | 78.69 | 79.16 | 77.33 | 77.68 | 916,583 | -1.01(-1.28%) |
Apr 28, 2015 | 79.42 | 79.42 | 78.17 | 78.69 | 1,208,297 | -0.92(-1.16%) |
Apr 27, 2015 | 80.12 | 80.43 | 79.24 | 79.61 | 1,027,662 | -0.29(-0.36%) |
Apr 24, 2015 | 80.46 | 80.49 | 79.62 | 79.90 | 1,068,466 | -0.25(-0.31%) |
Apr 23, 2015 | 80.44 | 80.71 | 78.88 | 80.15 | 1,344,249 | +0.38(+0.47%) |
Apr 22, 2015 | 79.90 | 79.95 | 77.89 | 79.77 | 1,448,544 | +0.01(+0.01%) |
Apr 21, 2015 | 78.34 | 79.84 | 77.72 | 79.76 | 1,512,105 | +2.01(+2.59%) |
Apr 20, 2015 | 77.12 | 78.25 | 77.04 | 77.75 | 1,119,641 | +1.34(+1.76%) |
Apr 17, 2015 | 74.97 | 76.60 | 74.74 | 76.40 | 1,076,915 | +0.47(+0.61%) |
Apr 16, 2015 | 75.74 | 76.11 | 75.34 | 75.94 | 432,512 | +0.02(+0.02%) |
Apr 15, 2015 | 76.90 | 77.25 | 75.83 | 75.92 | 459,905 | -0.77(-1.01%) |
Apr 14, 2015 | 76.56 | 77.42 | 76.19 | 76.69 | 753,908 | -0.15(-0.19%) |
Apr 13, 2015 | 76.55 | 77.41 | 76.46 | 76.84 | 636,435 | +0.19(+0.25%) |
Apr 10, 2015 | 75.63 | 77.16 | 75.45 | 76.65 | 785,228 | +1.12(+1.49%) |
Apr 09, 2015 | 75.09 | 75.58 | 73.94 | 75.53 | 1,036,564 | +0.38(+0.50%) |
Apr 08, 2015 | 75.09 | 75.76 | 74.61 | 75.15 | 545,800 | +0.17(+0.23%) |
Apr 07, 2015 | 75.51 | 76.17 | 74.97 | 74.98 | 807,732 | -0.76(-1.00%) |
Apr 06, 2015 | 74.52 | 76.16 | 74.17 | 75.74 | 517,954 | +0.54(+0.72%) |
Apr 02, 2015 | 74.40 | 75.19 | 75.19 | 75.19 | 517,639 | +0.80(+1.07%) |
Apr 01, 2015 | 74.54 | 74.62 | 73.51 | 74.39 | 689,838 | -0.31(-0.41%) |
Mar 31, 2015 | 75.60 | 76.27 | 74.68 | 74.70 | 1,208,441 | -1.33(-1.75%) |
Mar 30, 2015 | 76.34 | 76.80 | 75.89 | 76.03 | 776,362 | +0.36(+0.47%) |
Mar 27, 2015 | 74.77 | 76.06 | 74.50 | 75.68 | 539,954 | +0.83(+1.10%) |
Mar 26, 2015 | 75.03 | 75.05 | 74.01 | 74.85 | 1,156,326 | -0.60(-0.79%) |
Mar 25, 2015 | 76.86 | 77.05 | 75.43 | 75.45 | 655,058 | -1.47(-1.91%) |
Mar 24, 2015 | 77.24 | 77.86 | 76.91 | 76.92 | 639,088 | -0.53(-0.69%) |
Mar 23, 2015 | 78.28 | 78.66 | 77.36 | 77.45 | 777,077 | -0.66(-0.85%) |
Mar 20, 2015 | 77.90 | 78.57 | 77.46 | 78.11 | 1,052,110 | +0.82(+1.06%) |
Mar 19, 2015 | 77.37 | 77.65 | 77.00 | 77.29 | 548,126 | -0.17(-0.22%) |
Mar 18, 2015 | 76.83 | 77.58 | 75.81 | 77.46 | 546,819 | +0.42(+0.55%) |
Mar 17, 2015 | 77.32 | 77.49 | 76.62 | 77.04 | 531,417 | -0.53(-0.68%) |
Mar 16, 2015 | 76.13 | 77.63 | 76.01 | 77.56 | 622,791 | +1.81(+2.39%) |
Mar 13, 2015 | 77.57 | 77.74 | 75.23 | 75.75 | 741,852 | -0.87(-1.13%) |
Mar 12, 2015 | 74.89 | 76.75 | 74.67 | 76.62 | 918,686 | +2.21(+2.97%) |
Mar 11, 2015 | 73.95 | 74.86 | 73.82 | 74.41 | 665,694 | +0.59(+0.80%) |
Mar 10, 2015 | 74.19 | 74.56 | 73.81 | 73.82 | 607,311 | -1.16(-1.55%) |
Mar 09, 2015 | 74.53 | 75.20 | 74.28 | 74.98 | 643,612 | +0.61(+0.83%) |
Mar 06, 2015 | 74.48 | 75.08 | 74.13 | 74.37 | 787,321 | -0.59(-0.78%) |
Mar 05, 2015 | 74.94 | 75.31 | 74.78 | 74.96 | 813,408 | +0.19(+0.26%) |
Mar 04, 2015 | 74.60 | 76.04 | 74.12 | 74.76 | 1,272,862 | -1.27(-1.67%) |
Mar 03, 2015 | 78.09 | 78.19 | 75.75 | 76.04 | 1,788,893 | -2.40(-3.06%) |
Mar 02, 2015 | 77.65 | 78.47 | 77.55 | 78.43 | 861,696 | +1.05(+1.35%) |
Feb 27, 2015 | 78.38 | 78.55 | 77.25 | 77.39 | 782,507 | -0.67(-0.86%) |
Feb 26, 2015 | 78.76 | 79.22 | 77.92 | 78.06 | 1,013,434 | -0.96(-1.22%) |
Feb 25, 2015 | 78.61 | 79.28 | 78.21 | 79.02 | 1,535,525 | +0.80(+1.03%) |
Feb 24, 2015 | 77.91 | 79.47 | 77.66 | 78.21 | 1,532,980 | +0.60(+0.77%) |
Feb 23, 2015 | 77.28 | 78.12 | 77.12 | 77.62 | 1,278,298 | +0.23(+0.30%) |
Feb 20, 2015 | 75.47 | 77.69 | 75.36 | 77.39 | 1,526,970 | +2.24(+2.98%) |
Feb 19, 2015 | 74.65 | 75.83 | 74.54 | 75.15 | 736,449 | +0.75(+1.00%) |
Feb 18, 2015 | 74.13 | 74.50 | 73.57 | 74.40 | 666,982 | +0.27(+0.37%) |
Feb 17, 2015 | 73.86 | 74.29 | 73.15 | 74.13 | 1,138,637 | +0.27(+0.37%) |
Feb 13, 2015 | 73.63 | 73.86 | 73.86 | 73.86 | 1,012,479 | +0.87(+1.19%) |
Feb 12, 2015 | 72.51 | 73.04 | 72.16 | 72.99 | 662,226 | +0.73(+1.01%) |
Feb 11, 2015 | 72.61 | 73.25 | 72.04 | 72.26 | 718,473 | -0.71(-0.97%) |
Feb 10, 2015 | 72.22 | 73.37 | 72.15 | 72.97 | 742,175 | +0.72(+0.99%) |
Feb 09, 2015 | 72.49 | 73.04 | 72.04 | 72.25 | 851,836 | -0.44(-0.60%) |
Feb 06, 2015 | 73.22 | 73.70 | 72.32 | 72.69 | 765,411 | -0.50(-0.68%) |
Feb 05, 2015 | 72.76 | 73.82 | 72.18 | 73.19 | 973,401 | +0.12(+0.17%) |
Feb 04, 2015 | 72.73 | 73.39 | 72.38 | 73.07 | 984,215 | +0.22(+0.30%) |
Feb 03, 2015 | 71.53 | 72.96 | 70.89 | 72.85 | 1,798,508 | +1.53(+2.14%) |