Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.59 | 75.93 | 73.28 | 73.73 | 1,186,542 | -2.06(-2.72%) |
Apr 29, 2015 | 79.38 | 79.38 | 75.30 | 75.79 | 1,002,741 | -3.76(-4.73%) |
Apr 28, 2015 | 78.26 | 79.95 | 77.47 | 79.56 | 424,673 | +1.16(+1.48%) |
Apr 27, 2015 | 79.72 | 80.49 | 78.19 | 78.39 | 391,184 | -1.38(-1.73%) |
Apr 24, 2015 | 80.38 | 81.17 | 79.72 | 79.77 | 316,310 | -0.37(-0.47%) |
Apr 23, 2015 | 77.87 | 80.27 | 77.64 | 80.14 | 704,104 | +2.55(+3.29%) |
Apr 22, 2015 | 78.00 | 78.17 | 76.72 | 77.59 | 649,285 | -0.23(-0.29%) |
Apr 21, 2015 | 78.25 | 78.64 | 77.75 | 77.82 | 440,552 | -0.27(-0.35%) |
Apr 20, 2015 | 78.56 | 79.23 | 77.94 | 78.09 | 464,347 | +0.04(+0.05%) |
Apr 17, 2015 | 78.07 | 79.01 | 77.07 | 78.06 | 533,883 | -0.51(-0.64%) |
Apr 16, 2015 | 78.57 | 79.84 | 78.45 | 78.56 | 404,036 | -0.48(-0.60%) |
Apr 15, 2015 | 80.08 | 80.29 | 78.78 | 79.04 | 467,038 | -0.66(-0.83%) |
Apr 14, 2015 | 80.48 | 80.89 | 79.45 | 79.70 | 474,603 | -0.95(-1.18%) |
Apr 13, 2015 | 81.31 | 81.91 | 80.50 | 80.65 | 372,394 | -0.88(-1.07%) |
Apr 10, 2015 | 81.23 | 82.16 | 81.17 | 81.53 | 253,493 | +0.28(+0.35%) |
Apr 09, 2015 | 82.68 | 83.15 | 80.79 | 81.25 | 544,513 | -1.35(-1.64%) |
Apr 08, 2015 | 79.50 | 82.65 | 79.50 | 82.60 | 623,402 | +3.12(+3.92%) |
Apr 07, 2015 | 80.91 | 81.48 | 79.27 | 79.48 | 672,640 | -1.34(-1.66%) |
Apr 06, 2015 | 80.25 | 81.72 | 80.25 | 80.82 | 332,039 | -0.19(-0.23%) |
Apr 02, 2015 | 81.08 | 81.01 | 81.01 | 81.01 | 452,173 | +0.03(+0.03%) |
Apr 01, 2015 | 81.22 | 81.60 | 80.38 | 80.98 | 551,768 | -0.52(-0.64%) |
Mar 31, 2015 | 82.85 | 82.89 | 81.31 | 81.50 | 481,633 | -0.95(-1.15%) |
Mar 30, 2015 | 82.48 | 83.21 | 82.21 | 82.45 | 418,546 | +0.62(+0.76%) |
Mar 27, 2015 | 81.12 | 82.74 | 80.97 | 81.83 | 440,037 | +0.90(+1.11%) |
Mar 26, 2015 | 80.74 | 82.09 | 80.42 | 80.93 | 489,891 | -0.41(-0.50%) |
Mar 25, 2015 | 84.79 | 84.96 | 81.29 | 81.34 | 768,819 | -2.90(-3.44%) |
Mar 24, 2015 | 83.46 | 84.92 | 83.27 | 84.24 | 631,321 | +0.52(+0.62%) |
Mar 23, 2015 | 82.37 | 83.85 | 81.70 | 83.72 | 580,549 | +1.24(+1.50%) |
Mar 20, 2015 | 82.68 | 82.93 | 81.96 | 82.48 | 704,423 | +0.36(+0.43%) |
Mar 19, 2015 | 82.27 | 82.90 | 81.59 | 82.12 | 568,811 | -0.25(-0.30%) |
Mar 18, 2015 | 82.81 | 83.16 | 81.77 | 82.37 | 506,380 | -0.56(-0.68%) |
Mar 17, 2015 | 82.02 | 83.05 | 81.74 | 82.93 | 491,586 | +0.89(+1.09%) |
Mar 16, 2015 | 82.42 | 83.15 | 81.98 | 82.04 | 490,889 | +0.17(+0.21%) |
Mar 13, 2015 | 82.62 | 82.93 | 81.37 | 81.87 | 654,664 | -1.10(-1.33%) |
Mar 12, 2015 | 81.31 | 83.13 | 80.61 | 82.97 | 575,429 | +2.73(+3.40%) |
Mar 11, 2015 | 80.94 | 81.31 | 79.82 | 80.24 | 504,907 | -0.69(-0.86%) |
Mar 10, 2015 | 81.57 | 81.74 | 80.18 | 80.93 | 584,194 | -1.23(-1.50%) |
Mar 09, 2015 | 82.05 | 82.58 | 81.08 | 82.16 | 691,865 | +0.38(+0.47%) |
Mar 06, 2015 | 82.50 | 82.96 | 81.33 | 81.78 | 560,646 | -1.10(-1.33%) |
Mar 05, 2015 | 82.46 | 83.51 | 81.99 | 82.89 | 524,350 | +0.54(+0.65%) |
Mar 04, 2015 | 81.93 | 83.06 | 82.78 | 82.35 | 517,702 | -0.26(-0.32%) |
Mar 03, 2015 | 83.55 | 83.74 | 82.01 | 82.61 | 753,974 | -0.91(-1.09%) |
Mar 02, 2015 | 81.80 | 83.63 | 81.77 | 83.52 | 1,005,683 | +1.53(+1.87%) |
Feb 27, 2015 | 83.36 | 83.52 | 81.88 | 81.99 | 582,119 | -1.30(-1.56%) |
Feb 26, 2015 | 82.89 | 83.51 | 82.08 | 83.28 | 645,053 | +0.40(+0.48%) |
Feb 25, 2015 | 82.51 | 83.67 | 81.99 | 82.89 | 530,276 | +0.39(+0.47%) |
Feb 24, 2015 | 82.55 | 83.31 | 81.81 | 82.50 | 615,729 | +0.20(+0.24%) |
Feb 23, 2015 | 83.18 | 83.59 | 81.31 | 82.30 | 869,343 | -0.79(-0.95%) |
Feb 20, 2015 | 81.84 | 83.56 | 81.30 | 83.09 | 1,137,678 | +1.80(+2.21%) |
Feb 19, 2015 | 80.31 | 82.04 | 80.13 | 81.29 | 1,289,282 | +0.99(+1.24%) |
Feb 18, 2015 | 79.03 | 81.38 | 78.55 | 80.30 | 4,065,576 | +5.55(+7.42%) |
Feb 17, 2015 | 73.85 | 75.30 | 72.52 | 74.75 | 2,275,393 | +0.88(+1.19%) |
Feb 13, 2015 | 74.58 | 73.87 | 73.87 | 73.87 | 603,941 | -0.85(-1.13%) |
Feb 12, 2015 | 73.32 | 74.78 | 72.11 | 74.72 | 569,245 | +1.42(+1.93%) |
Feb 11, 2015 | 73.80 | 74.35 | 72.94 | 73.30 | 655,831 | -0.31(-0.43%) |
Feb 10, 2015 | 71.54 | 74.16 | 71.54 | 73.62 | 518,678 | +1.56(+2.17%) |
Feb 09, 2015 | 74.40 | 74.69 | 71.63 | 72.06 | 862,749 | -2.80(-3.74%) |
Feb 06, 2015 | 73.68 | 75.08 | 73.35 | 74.86 | 841,826 | +1.17(+1.59%) |
Feb 05, 2015 | 72.67 | 73.95 | 72.40 | 73.69 | 641,714 | +0.93(+1.28%) |
Feb 04, 2015 | 72.65 | 73.28 | 71.78 | 72.75 | 632,130 | -0.47(-0.64%) |
Feb 03, 2015 | 71.82 | 73.37 | 71.74 | 73.22 | 536,662 | +1.53(+2.13%) |