Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 78.74 | 78.94 | 75.95 | 76.19 | 92,800 | -4.15(-5.16%) |
Apr 29, 2015 | 80.34 | 80.66 | 79.47 | 80.34 | 54,068 | -0.27(-0.33%) |
Apr 28, 2015 | 80.34 | 80.77 | 79.30 | 80.61 | 43,943 | +0.55(+0.69%) |
Apr 27, 2015 | 80.07 | 81.17 | 79.00 | 80.06 | 55,522 | +0.19(+0.24%) |
Apr 24, 2015 | 79.97 | 80.30 | 79.37 | 79.86 | 42,006 | -0.26(-0.32%) |
Apr 23, 2015 | 78.78 | 80.63 | 78.78 | 80.12 | 58,754 | +0.88(+1.11%) |
Apr 22, 2015 | 79.15 | 79.62 | 77.73 | 79.24 | 53,993 | +0.09(+0.12%) |
Apr 21, 2015 | 79.61 | 79.81 | 78.65 | 79.15 | 76,817 | -0.34(-0.43%) |
Apr 20, 2015 | 78.32 | 80.47 | 78.32 | 79.49 | 124,361 | +1.44(+1.84%) |
Apr 17, 2015 | 78.42 | 78.67 | 77.95 | 78.05 | 41,927 | -1.24(-1.56%) |
Apr 16, 2015 | 79.58 | 80.96 | 78.74 | 79.29 | 69,010 | -0.39(-0.49%) |
Apr 15, 2015 | 78.67 | 80.93 | 78.49 | 79.68 | 70,471 | +0.90(+1.14%) |
Apr 14, 2015 | 78.57 | 79.08 | 78.08 | 78.78 | 40,548 | +0.21(+0.27%) |
Apr 13, 2015 | 78.31 | 79.19 | 78.29 | 78.57 | 58,144 | +0.14(+0.17%) |
Apr 10, 2015 | 79.15 | 79.15 | 77.86 | 78.44 | 57,376 | -0.22(-0.28%) |
Apr 09, 2015 | 78.14 | 78.87 | 77.22 | 78.66 | 25,992 | +0.39(+0.50%) |
Apr 08, 2015 | 78.66 | 79.21 | 77.75 | 78.26 | 69,020 | -0.64(-0.81%) |
Apr 07, 2015 | 78.91 | 79.68 | 78.70 | 78.90 | 55,847 | -0.38(-0.48%) |
Apr 06, 2015 | 78.42 | 79.92 | 77.66 | 79.29 | 59,017 | +0.58(+0.74%) |
Apr 02, 2015 | 78.57 | 78.70 | 78.70 | 78.70 | 37,813 | +0.48(+0.62%) |
Apr 01, 2015 | 77.63 | 78.37 | 76.22 | 78.22 | 34,613 | +0.08(+0.11%) |
Mar 31, 2015 | 76.47 | 78.53 | 76.09 | 78.14 | 76,219 | +1.56(+2.04%) |
Mar 30, 2015 | 74.22 | 77.00 | 74.01 | 76.58 | 171,840 | +2.73(+3.69%) |
Mar 27, 2015 | 74.93 | 75.65 | 73.33 | 73.85 | 166,296 | -0.86(-1.15%) |
Mar 26, 2015 | 75.45 | 76.56 | 74.40 | 74.71 | 132,951 | -0.98(-1.29%) |
Mar 25, 2015 | 77.71 | 77.71 | 75.43 | 75.68 | 64,067 | -1.54(-2.00%) |
Mar 24, 2015 | 77.63 | 77.85 | 77.00 | 77.22 | 69,588 | -0.15(-0.19%) |
Mar 23, 2015 | 77.20 | 78.11 | 77.20 | 77.37 | 105,925 | -0.28(-0.36%) |
Mar 20, 2015 | 78.10 | 78.55 | 77.34 | 77.65 | 113,590 | -0.54(-0.69%) |
Mar 19, 2015 | 77.98 | 78.56 | 77.64 | 78.19 | 75,173 | -0.20(-0.26%) |
Mar 18, 2015 | 78.03 | 79.24 | 77.10 | 78.39 | 79,492 | +0.43(+0.55%) |
Mar 17, 2015 | 77.67 | 78.23 | 77.09 | 77.96 | 75,193 | +0.38(+0.49%) |
Mar 16, 2015 | 76.87 | 78.00 | 76.29 | 77.58 | 79,829 | +0.86(+1.12%) |
Mar 13, 2015 | 76.24 | 77.02 | 75.45 | 76.72 | 103,776 | +0.15(+0.19%) |
Mar 12, 2015 | 73.79 | 76.99 | 73.25 | 76.58 | 126,786 | +3.33(+4.55%) |
Mar 11, 2015 | 72.94 | 74.11 | 72.52 | 73.25 | 60,667 | +0.27(+0.38%) |
Mar 10, 2015 | 73.10 | 73.25 | 72.58 | 72.97 | 70,884 | -0.98(-1.32%) |
Mar 09, 2015 | 73.59 | 74.58 | 73.26 | 73.95 | 69,914 | +0.74(+1.01%) |
Mar 06, 2015 | 74.36 | 75.03 | 72.99 | 73.21 | 105,530 | -1.88(-2.50%) |
Mar 05, 2015 | 75.83 | 75.83 | 73.48 | 75.09 | 74,986 | +0.73(+0.98%) |
Mar 04, 2015 | 74.43 | 74.71 | 73.25 | 74.36 | 53,595 | -0.35(-0.46%) |
Mar 03, 2015 | 74.96 | 75.23 | 73.81 | 74.71 | 67,532 | -0.71(-0.94%) |
Mar 02, 2015 | 74.55 | 75.68 | 73.71 | 75.42 | 65,152 | +1.35(+1.82%) |
Feb 27, 2015 | 78.46 | 79.37 | 73.63 | 74.07 | 160,045 | -6.19(-7.71%) |
Feb 26, 2015 | 79.24 | 80.88 | 79.01 | 80.25 | 56,548 | +0.60(+0.76%) |
Feb 25, 2015 | 79.71 | 80.65 | 78.77 | 79.65 | 34,860 | -0.33(-0.41%) |
Feb 24, 2015 | 80.02 | 81.15 | 79.61 | 79.98 | 45,757 | +0.26(+0.32%) |
Feb 23, 2015 | 78.72 | 79.80 | 78.06 | 79.72 | 38,518 | +0.52(+0.66%) |
Feb 20, 2015 | 79.00 | 79.69 | 77.58 | 79.20 | 65,173 | -0.34(-0.42%) |
Feb 19, 2015 | 79.49 | 80.67 | 79.19 | 79.54 | 37,175 | +0.10(+0.13%) |
Feb 18, 2015 | 78.96 | 79.51 | 78.66 | 79.44 | 39,214 | +0.72(+0.92%) |
Feb 17, 2015 | 79.10 | 79.41 | 78.04 | 78.72 | 51,738 | -0.11(-0.14%) |
Feb 13, 2015 | 77.66 | 78.83 | 78.83 | 78.83 | 66,639 | +1.09(+1.41%) |
Feb 12, 2015 | 77.51 | 78.37 | 76.72 | 77.73 | 34,775 | +1.01(+1.32%) |
Feb 11, 2015 | 77.16 | 77.52 | 76.36 | 76.72 | 58,237 | -0.16(-0.20%) |
Feb 10, 2015 | 77.64 | 78.44 | 75.27 | 76.88 | 104,564 | +0.01(+0.01%) |
Feb 09, 2015 | 76.72 | 78.19 | 76.66 | 76.87 | 68,950 | -0.48(-0.63%) |
Feb 06, 2015 | 77.26 | 77.75 | 76.68 | 77.35 | 53,962 | +0.33(+0.43%) |
Feb 05, 2015 | 76.41 | 77.88 | 75.11 | 77.02 | 88,775 | +1.05(+1.38%) |
Feb 04, 2015 | 75.51 | 76.27 | 75.24 | 75.97 | 62,421 | -0.30(-0.39%) |
Feb 03, 2015 | 73.74 | 76.97 | 73.74 | 76.27 | 68,096 | +2.82(+3.84%) |