Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 81.13 | 81.38 | 80.40 | 80.68 | 2,370,514 | -0.76(-0.93%) |
Apr 29, 2015 | 82.23 | 82.29 | 81.22 | 81.44 | 2,184,410 | -0.89(-1.08%) |
Apr 28, 2015 | 82.09 | 82.73 | 81.85 | 82.33 | 2,034,108 | +0.30(+0.37%) |
Apr 27, 2015 | 82.23 | 82.38 | 81.86 | 82.03 | 2,145,851 | -0.09(-0.11%) |
Apr 24, 2015 | 82.08 | 82.26 | 81.78 | 82.12 | 1,756,423 | -0.04(-0.05%) |
Apr 23, 2015 | 81.90 | 82.64 | 81.54 | 82.16 | 2,185,140 | -0.11(-0.13%) |
Apr 22, 2015 | 83.12 | 83.12 | 81.61 | 82.27 | 3,562,872 | -0.96(-1.15%) |
Apr 21, 2015 | 82.74 | 83.44 | 81.59 | 83.23 | 6,809,074 | +4.26(+5.39%) |
Apr 20, 2015 | 78.60 | 79.41 | 78.57 | 78.97 | 2,788,981 | +0.43(+0.54%) |
Apr 17, 2015 | 78.75 | 78.87 | 78.18 | 78.54 | 1,934,002 | -0.66(-0.84%) |
Apr 16, 2015 | 79.23 | 79.56 | 78.76 | 79.20 | 1,395,708 | +0.05(+0.07%) |
Apr 15, 2015 | 79.40 | 79.98 | 79.15 | 79.15 | 1,703,114 | -0.03(-0.04%) |
Apr 14, 2015 | 78.51 | 79.56 | 78.45 | 79.18 | 1,556,631 | +0.49(+0.62%) |
Apr 13, 2015 | 78.37 | 79.02 | 78.34 | 78.70 | 1,383,391 | +0.10(+0.12%) |
Apr 10, 2015 | 79.01 | 79.12 | 78.43 | 78.60 | 1,766,503 | -0.29(-0.37%) |
Apr 09, 2015 | 78.93 | 79.05 | 78.28 | 78.90 | 1,576,820 | +0.07(+0.09%) |
Apr 08, 2015 | 78.70 | 79.20 | 78.42 | 78.82 | 1,777,089 | +0.15(+0.19%) |
Apr 07, 2015 | 78.91 | 79.39 | 78.61 | 78.67 | 1,444,960 | -0.37(-0.47%) |
Apr 06, 2015 | 78.92 | 79.56 | 78.60 | 79.04 | 2,015,003 | +0.32(+0.41%) |
Apr 02, 2015 | 78.20 | 78.72 | 78.72 | 78.72 | 2,115,419 | +0.12(+0.16%) |
Apr 01, 2015 | 78.48 | 78.62 | 77.60 | 78.59 | 1,990,292 | -0.19(-0.24%) |
Mar 31, 2015 | 78.73 | 79.49 | 78.73 | 78.78 | 1,835,358 | -0.46(-0.58%) |
Mar 30, 2015 | 78.57 | 79.59 | 78.25 | 79.25 | 1,710,873 | +1.01(+1.29%) |
Mar 27, 2015 | 78.09 | 78.61 | 77.97 | 78.24 | 1,636,772 | +0.04(+0.05%) |
Mar 26, 2015 | 78.81 | 79.12 | 78.18 | 78.20 | 2,318,603 | -0.84(-1.06%) |
Mar 25, 2015 | 80.14 | 80.25 | 79.03 | 79.04 | 2,171,265 | -0.77(-0.96%) |
Mar 24, 2015 | 80.85 | 81.03 | 79.79 | 79.81 | 2,211,355 | -0.36(-0.45%) |
Mar 23, 2015 | 79.87 | 80.76 | 79.75 | 80.17 | 2,405,272 | +0.38(+0.47%) |
Mar 20, 2015 | 78.75 | 80.12 | 78.53 | 79.79 | 5,252,884 | +1.27(+1.62%) |
Mar 19, 2015 | 78.58 | 79.18 | 78.48 | 78.52 | 3,036,334 | -0.22(-0.28%) |
Mar 18, 2015 | 77.72 | 79.09 | 77.01 | 78.74 | 2,798,552 | +1.31(+1.69%) |
Mar 17, 2015 | 77.56 | 77.73 | 76.95 | 77.43 | 3,877,905 | -0.85(-1.09%) |
Mar 16, 2015 | 77.94 | 78.52 | 77.84 | 78.28 | 2,432,986 | +0.47(+0.61%) |
Mar 13, 2015 | 77.51 | 77.90 | 76.99 | 77.81 | 1,910,764 | +0.07(+0.09%) |
Mar 12, 2015 | 76.96 | 77.77 | 76.89 | 77.74 | 1,794,833 | +1.13(+1.48%) |
Mar 11, 2015 | 77.19 | 77.37 | 76.26 | 76.61 | 2,295,429 | -0.46(-0.59%) |
Mar 10, 2015 | 78.14 | 78.42 | 77.03 | 77.06 | 2,848,177 | -1.65(-2.10%) |
Mar 09, 2015 | 78.49 | 78.95 | 78.48 | 78.72 | 1,780,927 | +0.15(+0.19%) |
Mar 06, 2015 | 79.49 | 79.49 | 78.38 | 78.57 | 2,749,897 | -1.21(-1.51%) |
Mar 05, 2015 | 80.04 | 80.15 | 79.56 | 79.78 | 1,734,084 | +0.07(+0.08%) |
Mar 04, 2015 | 80.59 | 81.10 | 79.54 | 79.71 | 2,377,124 | -0.74(-0.92%) |
Mar 03, 2015 | 80.52 | 80.54 | 79.74 | 80.45 | 1,916,425 | -0.11(-0.14%) |
Mar 02, 2015 | 79.94 | 80.64 | 79.94 | 80.56 | 1,744,353 | +0.55(+0.68%) |
Feb 27, 2015 | 80.00 | 80.41 | 79.71 | 80.02 | 1,972,703 | -0.18(-0.23%) |
Feb 26, 2015 | 80.53 | 80.69 | 80.04 | 80.20 | 1,860,617 | -0.18(-0.23%) |
Feb 25, 2015 | 80.53 | 80.79 | 80.19 | 80.38 | 1,627,007 | -0.17(-0.21%) |
Feb 24, 2015 | 80.82 | 80.98 | 80.26 | 80.55 | 2,124,502 | -0.44(-0.54%) |
Feb 23, 2015 | 80.99 | 81.18 | 80.62 | 80.99 | 2,510,975 | +0.02(+0.03%) |
Feb 20, 2015 | 80.53 | 80.99 | 79.83 | 80.97 | 2,001,734 | +0.22(+0.27%) |
Feb 19, 2015 | 81.40 | 81.40 | 80.51 | 80.75 | 1,452,106 | -0.76(-0.93%) |
Feb 18, 2015 | 81.14 | 81.61 | 80.88 | 81.51 | 1,182,491 | +0.31(+0.39%) |
Feb 17, 2015 | 80.85 | 81.49 | 80.35 | 81.19 | 2,106,497 | +0.20(+0.24%) |
Feb 13, 2015 | 80.27 | 80.99 | 80.99 | 80.99 | 2,280,584 | +0.60(+0.74%) |
Feb 12, 2015 | 79.73 | 80.59 | 79.59 | 80.40 | 1,876,328 | +0.64(+0.81%) |
Feb 11, 2015 | 80.00 | 80.15 | 79.15 | 79.75 | 1,872,972 | +0.06(+0.07%) |
Feb 10, 2015 | 79.41 | 79.86 | 78.94 | 79.70 | 1,849,843 | +0.73(+0.92%) |
Feb 09, 2015 | 79.35 | 79.49 | 78.57 | 78.97 | 2,753,433 | -0.61(-0.76%) |
Feb 06, 2015 | 80.14 | 80.18 | 79.19 | 79.57 | 2,200,597 | -0.71(-0.88%) |
Feb 05, 2015 | 80.35 | 80.75 | 80.16 | 80.28 | 2,766,701 | +0.12(+0.15%) |
Feb 04, 2015 | 80.67 | 80.95 | 79.99 | 80.16 | 2,418,224 | -0.23(-0.28%) |
Feb 03, 2015 | 80.62 | 80.62 | 79.61 | 80.39 | 2,498,630 | +0.04(+0.05%) |