Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.57 | 75.30 | 74.37 | 75.02 | 2,565,700 | +0.45(+0.60%) |
Apr 29, 2015 | 76.15 | 76.24 | 74.47 | 74.57 | 3,908,750 | -1.62(-2.13%) |
Apr 28, 2015 | 76.64 | 76.64 | 76.06 | 76.19 | 2,020,168 | -0.29(-0.37%) |
Apr 27, 2015 | 77.26 | 77.35 | 76.04 | 76.48 | 2,508,338 | -0.75(-0.97%) |
Apr 24, 2015 | 77.65 | 77.73 | 76.80 | 77.23 | 2,099,919 | -0.24(-0.32%) |
Apr 23, 2015 | 78.22 | 79.58 | 76.57 | 77.47 | 4,167,360 | -2.77(-3.46%) |
Apr 22, 2015 | 80.03 | 80.38 | 79.76 | 80.25 | 1,922,101 | +0.25(+0.32%) |
Apr 21, 2015 | 80.22 | 80.79 | 79.92 | 79.99 | 1,510,234 | -0.16(-0.19%) |
Apr 20, 2015 | 81.59 | 81.67 | 80.03 | 80.15 | 2,611,154 | -1.68(-2.05%) |
Apr 17, 2015 | 81.94 | 82.59 | 81.45 | 81.83 | 1,339,672 | -0.94(-1.13%) |
Apr 16, 2015 | 82.36 | 83.22 | 82.00 | 82.77 | 798,652 | +0.63(+0.77%) |
Apr 15, 2015 | 82.73 | 83.13 | 82.07 | 82.14 | 1,394,548 | -0.29(-0.35%) |
Apr 14, 2015 | 81.09 | 82.72 | 81.07 | 82.43 | 1,109,071 | +1.26(+1.55%) |
Apr 13, 2015 | 81.77 | 82.09 | 80.98 | 81.17 | 1,405,627 | -0.51(-0.63%) |
Apr 10, 2015 | 82.21 | 82.56 | 81.62 | 81.68 | 1,045,929 | -0.53(-0.65%) |
Apr 09, 2015 | 81.98 | 82.41 | 81.53 | 82.21 | 850,888 | +0.15(+0.18%) |
Apr 08, 2015 | 83.00 | 83.19 | 81.68 | 82.07 | 1,037,632 | -0.96(-1.16%) |
Apr 07, 2015 | 82.96 | 83.70 | 82.92 | 83.03 | 827,449 | +0.20(+0.24%) |
Apr 06, 2015 | 82.15 | 83.32 | 82.09 | 82.83 | 1,410,634 | +0.61(+0.74%) |
Apr 02, 2015 | 82.10 | 82.22 | 82.22 | 82.22 | 787,902 | -0.11(-0.14%) |
Apr 01, 2015 | 81.72 | 82.34 | 81.10 | 82.34 | 1,246,964 | -0.02(-0.02%) |
Mar 31, 2015 | 83.45 | 83.83 | 82.35 | 82.35 | 1,033,854 | -1.24(-1.48%) |
Mar 30, 2015 | 83.38 | 83.78 | 82.71 | 83.59 | 717,029 | +0.44(+0.53%) |
Mar 27, 2015 | 82.38 | 83.27 | 82.29 | 83.15 | 795,263 | +0.72(+0.87%) |
Mar 26, 2015 | 82.93 | 83.36 | 82.30 | 82.43 | 1,093,212 | -0.55(-0.67%) |
Mar 25, 2015 | 82.58 | 84.05 | 82.23 | 82.99 | 2,268,121 | +0.88(+1.07%) |
Mar 24, 2015 | 83.19 | 83.81 | 82.07 | 82.11 | 887,674 | -0.96(-1.16%) |
Mar 23, 2015 | 83.53 | 83.68 | 82.91 | 83.07 | 679,615 | -0.24(-0.29%) |
Mar 20, 2015 | 82.60 | 83.56 | 82.34 | 83.31 | 1,239,721 | +1.26(+1.53%) |
Mar 19, 2015 | 82.20 | 82.67 | 81.72 | 82.06 | 797,689 | -0.46(-0.55%) |
Mar 18, 2015 | 81.55 | 82.88 | 80.56 | 82.51 | 1,318,258 | +0.85(+1.04%) |
Mar 17, 2015 | 81.98 | 82.20 | 81.34 | 81.67 | 869,420 | -0.64(-0.78%) |
Mar 16, 2015 | 81.70 | 82.36 | 81.60 | 82.31 | 906,631 | +0.80(+0.98%) |
Mar 13, 2015 | 82.06 | 82.23 | 80.87 | 81.51 | 960,076 | -0.59(-0.72%) |
Mar 12, 2015 | 81.14 | 82.24 | 80.91 | 82.10 | 1,223,668 | +1.21(+1.49%) |
Mar 11, 2015 | 80.72 | 81.04 | 80.20 | 80.89 | 1,607,858 | +0.49(+0.61%) |
Mar 10, 2015 | 81.27 | 81.38 | 80.39 | 80.40 | 1,724,855 | -1.22(-1.49%) |
Mar 09, 2015 | 81.32 | 82.17 | 81.32 | 81.62 | 1,773,238 | +0.29(+0.36%) |
Mar 06, 2015 | 83.03 | 83.14 | 81.03 | 81.32 | 1,551,286 | -2.20(-2.64%) |
Mar 05, 2015 | 83.17 | 83.71 | 82.98 | 83.53 | 1,092,105 | +0.67(+0.81%) |
Mar 04, 2015 | 83.32 | 83.69 | 82.47 | 82.86 | 1,020,058 | -0.83(-0.99%) |
Mar 03, 2015 | 83.76 | 83.98 | 83.25 | 83.69 | 943,256 | -0.09(-0.11%) |
Mar 02, 2015 | 84.69 | 85.04 | 83.53 | 83.78 | 1,378,684 | -0.91(-1.08%) |
Feb 27, 2015 | 84.59 | 85.13 | 84.40 | 84.69 | 1,348,574 | +0.12(+0.14%) |
Feb 26, 2015 | 85.31 | 85.31 | 84.36 | 84.57 | 2,166,507 | -0.57(-0.67%) |
Feb 25, 2015 | 86.10 | 86.36 | 85.00 | 85.14 | 1,750,437 | -1.15(-1.33%) |
Feb 24, 2015 | 86.15 | 86.55 | 85.40 | 86.29 | 1,511,261 | -0.19(-0.22%) |
Feb 23, 2015 | 86.58 | 86.90 | 85.85 | 86.48 | 1,398,520 | -0.60(-0.69%) |
Feb 20, 2015 | 86.11 | 87.35 | 85.64 | 87.08 | 1,827,111 | +1.05(+1.22%) |
Feb 19, 2015 | 86.86 | 87.14 | 85.60 | 86.03 | 1,783,604 | -0.81(-0.94%) |
Feb 18, 2015 | 86.00 | 86.89 | 85.68 | 86.85 | 1,560,502 | +0.84(+0.98%) |
Feb 17, 2015 | 85.98 | 86.33 | 85.26 | 86.00 | 1,360,987 | -0.09(-0.10%) |
Feb 13, 2015 | 86.15 | 86.09 | 86.09 | 86.09 | 1,381,863 | -0.52(-0.60%) |
Feb 12, 2015 | 86.04 | 86.62 | 85.57 | 86.61 | 1,286,196 | +0.40(+0.46%) |
Feb 11, 2015 | 86.13 | 86.44 | 85.25 | 86.21 | 962,398 | +0.24(+0.27%) |
Feb 10, 2015 | 85.76 | 86.25 | 85.25 | 85.98 | 977,570 | +0.76(+0.89%) |
Feb 09, 2015 | 85.29 | 86.05 | 85.11 | 85.22 | 1,083,098 | -0.47(-0.55%) |
Feb 06, 2015 | 85.72 | 86.40 | 85.42 | 85.69 | 1,363,068 | -0.23(-0.26%) |
Feb 05, 2015 | 86.02 | 86.35 | 85.34 | 85.92 | 1,091,841 | +0.09(+0.10%) |
Feb 04, 2015 | 84.90 | 86.46 | 84.90 | 85.83 | 1,915,479 | +0.81(+0.96%) |
Feb 03, 2015 | 84.61 | 85.08 | 84.21 | 85.02 | 1,556,970 | +0.52(+0.62%) |