Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.68 | 80.18 | 78.57 | 78.79 | 10,067,749 | -1.09(-1.37%) |
Apr 29, 2015 | 80.68 | 80.90 | 79.50 | 79.88 | 7,738,322 | -1.03(-1.27%) |
Apr 28, 2015 | 80.30 | 81.03 | 79.95 | 80.91 | 5,151,376 | +0.60(+0.74%) |
Apr 27, 2015 | 80.94 | 81.36 | 80.30 | 80.32 | 6,837,362 | -0.29(-0.35%) |
Apr 24, 2015 | 80.10 | 80.82 | 79.96 | 80.60 | 6,828,915 | +0.56(+0.69%) |
Apr 23, 2015 | 80.06 | 80.33 | 79.57 | 80.05 | 5,193,076 | -0.28(-0.35%) |
Apr 22, 2015 | 80.46 | 80.68 | 79.58 | 80.33 | 7,010,241 | +0.13(+0.17%) |
Apr 21, 2015 | 80.26 | 80.60 | 79.96 | 80.19 | 6,328,561 | +0.10(+0.13%) |
Apr 20, 2015 | 79.72 | 80.23 | 79.49 | 80.09 | 5,765,565 | +0.70(+0.89%) |
Apr 17, 2015 | 79.54 | 79.65 | 78.48 | 79.39 | 8,319,960 | -0.62(-0.77%) |
Apr 16, 2015 | 80.48 | 80.60 | 79.88 | 80.00 | 5,156,412 | -0.44(-0.55%) |
Apr 15, 2015 | 80.86 | 81.06 | 80.32 | 80.44 | 5,518,152 | -0.30(-0.37%) |
Apr 14, 2015 | 80.84 | 81.26 | 80.17 | 80.75 | 5,980,650 | -0.02(-0.03%) |
Apr 13, 2015 | 81.03 | 81.58 | 80.66 | 80.77 | 8,140,062 | -0.32(-0.39%) |
Apr 10, 2015 | 81.10 | 81.29 | 80.67 | 81.09 | 4,561,510 | +0.13(+0.17%) |
Apr 09, 2015 | 81.48 | 81.68 | 80.53 | 80.95 | 7,093,751 | -0.44(-0.54%) |
Apr 08, 2015 | 81.65 | 82.15 | 81.25 | 81.39 | 4,182,143 | -0.16(-0.19%) |
Apr 07, 2015 | 81.76 | 82.60 | 81.52 | 81.55 | 3,696,610 | -0.24(-0.29%) |
Apr 06, 2015 | 80.74 | 82.20 | 80.68 | 81.79 | 4,060,655 | +0.57(+0.70%) |
Apr 02, 2015 | 80.44 | 81.22 | 81.22 | 81.22 | 3,846,126 | +0.36(+0.44%) |
Apr 01, 2015 | 81.18 | 81.24 | 80.11 | 80.86 | 5,808,707 | -0.75(-0.92%) |
Mar 31, 2015 | 82.10 | 82.48 | 81.56 | 81.62 | 4,779,363 | -0.49(-0.60%) |
Mar 30, 2015 | 80.97 | 82.32 | 80.63 | 82.11 | 5,031,330 | +1.05(+1.30%) |
Mar 27, 2015 | 80.63 | 81.41 | 80.60 | 81.05 | 5,743,267 | +0.40(+0.50%) |
Mar 26, 2015 | 81.02 | 81.36 | 80.48 | 80.65 | 5,393,777 | -0.59(-0.72%) |
Mar 25, 2015 | 82.97 | 82.98 | 81.22 | 81.24 | 5,150,875 | -1.39(-1.68%) |
Mar 24, 2015 | 82.74 | 83.39 | 82.53 | 82.63 | 4,467,480 | -0.06(-0.07%) |
Mar 23, 2015 | 82.28 | 83.30 | 82.20 | 82.68 | 5,270,527 | +0.55(+0.67%) |
Mar 20, 2015 | 82.24 | 82.79 | 81.84 | 82.13 | 11,553,825 | +0.41(+0.50%) |
Mar 19, 2015 | 81.91 | 82.02 | 81.54 | 81.72 | 4,278,696 | -0.12(-0.14%) |
Mar 18, 2015 | 81.27 | 82.12 | 80.47 | 81.84 | 8,466,856 | +0.37(+0.46%) |
Mar 17, 2015 | 82.20 | 82.27 | 81.47 | 81.47 | 5,834,975 | -1.08(-1.31%) |
Mar 16, 2015 | 81.97 | 82.65 | 81.85 | 82.55 | 6,163,168 | +0.89(+1.09%) |
Mar 13, 2015 | 81.54 | 82.18 | 81.24 | 81.65 | 6,140,094 | +0.24(+0.29%) |
Mar 12, 2015 | 80.64 | 81.58 | 80.56 | 81.42 | 4,719,317 | +1.11(+1.38%) |
Mar 11, 2015 | 80.60 | 80.78 | 80.27 | 80.31 | 4,198,373 | +0.02(+0.03%) |
Mar 10, 2015 | 80.33 | 80.93 | 80.26 | 80.29 | 4,996,675 | -0.77(-0.95%) |
Mar 09, 2015 | 80.73 | 81.26 | 80.49 | 81.05 | 5,333,009 | +0.47(+0.59%) |
Mar 06, 2015 | 81.00 | 81.20 | 80.30 | 80.58 | 5,867,443 | -1.15(-1.41%) |
Mar 05, 2015 | 81.84 | 81.88 | 81.20 | 81.73 | 4,576,628 | +0.22(+0.27%) |
Mar 04, 2015 | 81.50 | 81.80 | 81.27 | 81.51 | 3,894,299 | -0.29(-0.36%) |
Mar 03, 2015 | 82.37 | 82.54 | 81.62 | 81.81 | 5,114,575 | -0.59(-0.71%) |
Mar 02, 2015 | 82.32 | 82.90 | 82.25 | 82.39 | 4,033,101 | +0.25(+0.31%) |
Feb 27, 2015 | 82.04 | 82.65 | 81.93 | 82.14 | 4,816,654 | -0.24(-0.29%) |
Feb 26, 2015 | 81.84 | 82.62 | 81.82 | 82.37 | 4,423,002 | +0.58(+0.71%) |
Feb 25, 2015 | 81.58 | 82.31 | 81.48 | 81.80 | 4,623,265 | +0.06(+0.08%) |
Feb 24, 2015 | 81.84 | 81.88 | 81.23 | 81.73 | 4,330,390 | +0.08(+0.10%) |
Feb 23, 2015 | 81.25 | 81.97 | 81.05 | 81.65 | 4,577,361 | +0.44(+0.55%) |
Feb 20, 2015 | 80.94 | 81.23 | 80.56 | 81.21 | 5,454,679 | +0.06(+0.08%) |
Feb 19, 2015 | 82.30 | 82.44 | 81.01 | 81.15 | 4,524,984 | -1.17(-1.42%) |
Feb 18, 2015 | 81.73 | 82.37 | 81.46 | 82.32 | 4,881,536 | +0.43(+0.53%) |
Feb 17, 2015 | 80.83 | 81.89 | 80.49 | 81.88 | 6,738,371 | +0.73(+0.90%) |
Feb 13, 2015 | 81.33 | 81.16 | 81.16 | 81.16 | 5,217,196 | -0.29(-0.36%) |
Feb 12, 2015 | 81.47 | 81.57 | 80.31 | 81.45 | 6,672,925 | +0.32(+0.40%) |
Feb 11, 2015 | 80.30 | 81.68 | 80.30 | 81.13 | 8,753,924 | +0.72(+0.89%) |
Feb 10, 2015 | 80.06 | 80.56 | 77.78 | 80.41 | 12,363,783 | +1.68(+2.13%) |
Feb 09, 2015 | 79.56 | 79.68 | 78.33 | 78.73 | 6,901,936 | -0.83(-1.04%) |
Feb 06, 2015 | 79.85 | 80.22 | 79.21 | 79.56 | 5,837,424 | -0.12(-0.15%) |
Feb 05, 2015 | 79.51 | 79.84 | 78.96 | 79.68 | 4,380,588 | +0.24(+0.30%) |
Feb 04, 2015 | 79.09 | 79.98 | 78.87 | 79.44 | 7,225,931 | +0.26(+0.33%) |
Feb 03, 2015 | 78.74 | 79.21 | 78.17 | 79.18 | 5,434,330 | +0.81(+1.03%) |