Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.26 | 76.59 | 74.90 | 76.28 | 3,523,222 | +1.02(+1.35%) |
Apr 29, 2015 | 75.10 | 75.70 | 73.86 | 75.26 | 1,635,228 | +0.11(+0.15%) |
Apr 28, 2015 | 75.91 | 76.39 | 74.93 | 75.15 | 1,277,970 | -0.76(-1.00%) |
Apr 27, 2015 | 77.27 | 77.67 | 75.38 | 75.91 | 3,095,846 | -1.17(-1.51%) |
Apr 24, 2015 | 78.21 | 78.68 | 76.74 | 77.08 | 2,012,016 | -1.35(-1.72%) |
Apr 23, 2015 | 79.36 | 79.76 | 78.29 | 78.42 | 1,778,541 | +0.03(+0.04%) |
Apr 22, 2015 | 76.58 | 78.52 | 76.51 | 78.39 | 1,451,894 | +1.61(+2.09%) |
Apr 21, 2015 | 76.89 | 77.30 | 76.45 | 76.79 | 2,405,208 | -0.39(-0.50%) |
Apr 20, 2015 | 76.37 | 78.43 | 76.13 | 77.18 | 2,390,641 | +0.59(+0.77%) |
Apr 17, 2015 | 77.49 | 77.61 | 76.09 | 76.59 | 2,027,146 | -1.20(-1.54%) |
Apr 16, 2015 | 78.20 | 78.80 | 77.04 | 77.78 | 1,773,344 | -0.12(-0.15%) |
Apr 15, 2015 | 77.88 | 78.30 | 77.16 | 77.90 | 1,776,283 | +0.16(+0.21%) |
Apr 14, 2015 | 77.74 | 78.48 | 76.89 | 77.74 | 1,204,765 | +0.18(+0.23%) |
Apr 13, 2015 | 78.70 | 79.20 | 77.51 | 77.56 | 1,488,517 | -1.08(-1.37%) |
Apr 10, 2015 | 79.78 | 79.78 | 77.83 | 78.64 | 864,650 | -0.17(-0.22%) |
Apr 09, 2015 | 78.75 | 79.37 | 77.65 | 78.81 | 1,637,924 | +0.06(+0.08%) |
Apr 08, 2015 | 79.23 | 80.25 | 78.33 | 78.75 | 2,436,900 | +0.48(+0.61%) |
Apr 07, 2015 | 79.73 | 79.87 | 78.01 | 78.27 | 1,562,068 | -0.76(-0.96%) |
Apr 06, 2015 | 79.69 | 80.69 | 78.76 | 79.03 | 2,239,975 | -0.53(-0.66%) |
Apr 02, 2015 | 77.44 | 79.56 | 79.56 | 79.56 | 2,116,158 | +2.11(+2.73%) |
Apr 01, 2015 | 77.14 | 80.90 | 76.43 | 77.44 | 1,977,251 | +0.26(+0.34%) |
Mar 31, 2015 | 77.62 | 78.40 | 76.84 | 77.19 | 2,044,716 | -1.50(-1.90%) |
Mar 30, 2015 | 77.44 | 79.25 | 77.44 | 78.68 | 2,046,267 | +0.87(+1.11%) |
Mar 27, 2015 | 78.69 | 79.32 | 77.56 | 77.81 | 1,359,540 | -0.67(-0.85%) |
Mar 26, 2015 | 76.41 | 79.92 | 76.71 | 78.48 | 4,510,326 | +2.07(+2.71%) |
Mar 25, 2015 | 76.45 | 77.78 | 75.64 | 76.41 | 1,975,616 | -0.39(-0.51%) |
Mar 24, 2015 | 78.56 | 78.60 | 76.67 | 76.80 | 1,821,051 | -1.15(-1.47%) |
Mar 23, 2015 | 79.38 | 79.78 | 77.86 | 77.94 | 1,907,529 | -1.55(-1.94%) |
Mar 20, 2015 | 79.38 | 79.78 | 78.12 | 79.49 | 1,573,813 | +0.83(+1.05%) |
Mar 19, 2015 | 79.46 | 79.58 | 78.22 | 78.66 | 1,644,816 | -0.43(-0.54%) |
Mar 18, 2015 | 76.03 | 79.72 | 76.03 | 79.09 | 2,487,366 | +1.92(+2.49%) |
Mar 17, 2015 | 75.38 | 77.72 | 74.59 | 77.17 | 1,348,252 | +1.16(+1.52%) |
Mar 16, 2015 | 74.71 | 76.25 | 73.51 | 76.01 | 2,293,519 | +0.74(+0.98%) |
Mar 13, 2015 | 74.80 | 75.64 | 73.64 | 75.27 | 2,196,296 | -0.26(-0.34%) |
Mar 12, 2015 | 74.80 | 76.06 | 74.80 | 75.53 | 1,761,339 | +0.29(+0.38%) |
Mar 11, 2015 | 75.92 | 76.24 | 74.81 | 75.24 | 1,525,059 | -0.44(-0.58%) |
Mar 10, 2015 | 74.92 | 76.67 | 74.81 | 75.68 | 1,505,476 | -0.26(-0.34%) |
Mar 09, 2015 | 76.26 | 77.00 | 75.29 | 75.94 | 2,596,264 | -0.76(-0.99%) |
Mar 06, 2015 | 78.48 | 78.83 | 76.31 | 76.70 | 1,955,272 | -1.50(-1.91%) |
Mar 05, 2015 | 78.28 | 79.18 | 77.66 | 78.19 | 2,186,870 | -0.02(-0.03%) |
Mar 04, 2015 | 79.12 | 81.17 | 77.53 | 78.21 | 5,417,258 | -2.96(-3.65%) |
Mar 03, 2015 | 79.82 | 82.09 | 79.72 | 81.17 | 3,102,989 | +1.29(+1.61%) |
Mar 02, 2015 | 80.41 | 81.53 | 79.09 | 79.89 | 2,743,891 | -0.52(-0.64%) |
Feb 27, 2015 | 78.47 | 81.03 | 78.19 | 80.41 | 1,985,463 | +2.10(+2.69%) |
Feb 26, 2015 | 79.88 | 80.33 | 77.56 | 78.30 | 2,873,117 | -1.76(-2.19%) |
Feb 25, 2015 | 76.29 | 81.57 | 75.84 | 80.06 | 6,167,750 | +4.06(+5.34%) |
Feb 24, 2015 | 74.28 | 77.51 | 73.63 | 76.00 | 4,601,521 | +2.47(+3.36%) |
Feb 23, 2015 | 72.69 | 74.40 | 72.69 | 73.53 | 2,149,806 | -0.27(-0.36%) |
Feb 20, 2015 | 74.16 | 75.24 | 72.72 | 73.80 | 3,715,063 | -0.95(-1.27%) |
Feb 19, 2015 | 74.27 | 75.45 | 73.79 | 74.74 | 1,616,761 | -0.60(-0.79%) |
Feb 18, 2015 | 75.48 | 76.69 | 75.18 | 75.34 | 1,928,898 | -0.54(-0.71%) |
Feb 17, 2015 | 74.44 | 77.02 | 74.13 | 75.88 | 2,863,797 | +1.61(+2.16%) |
Feb 13, 2015 | 74.08 | 74.27 | 74.27 | 74.27 | 1,934,555 | +0.90(+1.22%) |
Feb 12, 2015 | 75.37 | 75.61 | 73.38 | 73.38 | 2,059,706 | -1.27(-1.70%) |
Feb 11, 2015 | 72.13 | 74.79 | 72.13 | 74.64 | 3,063,517 | +1.88(+2.59%) |
Feb 10, 2015 | 72.11 | 72.88 | 70.80 | 72.76 | 2,176,011 | +1.46(+2.04%) |
Feb 09, 2015 | 72.32 | 72.71 | 71.22 | 71.30 | 3,823,204 | -0.58(-0.80%) |
Feb 06, 2015 | 72.30 | 73.05 | 71.53 | 71.88 | 2,084,905 | +0.08(+0.11%) |
Feb 05, 2015 | 71.70 | 73.30 | 71.14 | 71.80 | 2,331,851 | +0.68(+0.95%) |
Feb 04, 2015 | 71.20 | 72.39 | 70.17 | 71.12 | 2,448,936 | -0.75(-1.04%) |
Feb 03, 2015 | 72.38 | 73.63 | 71.18 | 71.87 | 3,253,926 | +0.35(+0.49%) |