Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 80.34 | 81.57 | 79.11 | 79.68 | 934,698 | -1.35(-1.66%) |
Apr 29, 2015 | 79.32 | 82.11 | 78.35 | 81.03 | 849,555 | +1.57(+1.97%) |
Apr 28, 2015 | 81.28 | 81.40 | 79.24 | 79.46 | 730,392 | -1.89(-2.33%) |
Apr 27, 2015 | 80.90 | 82.17 | 80.64 | 81.35 | 673,414 | +0.75(+0.92%) |
Apr 24, 2015 | 80.17 | 80.68 | 78.90 | 80.61 | 417,577 | +0.40(+0.50%) |
Apr 23, 2015 | 79.65 | 80.55 | 78.63 | 80.21 | 678,863 | +0.65(+0.82%) |
Apr 22, 2015 | 79.05 | 80.43 | 78.74 | 79.56 | 410,421 | +0.54(+0.68%) |
Apr 21, 2015 | 80.74 | 80.94 | 78.97 | 79.02 | 358,139 | -1.28(-1.59%) |
Apr 20, 2015 | 80.19 | 80.81 | 79.76 | 80.30 | 381,494 | +0.45(+0.56%) |
Apr 17, 2015 | 80.39 | 80.64 | 79.50 | 79.85 | 615,176 | -1.21(-1.50%) |
Apr 16, 2015 | 82.24 | 82.24 | 80.02 | 81.07 | 813,663 | -1.25(-1.52%) |
Apr 15, 2015 | 79.64 | 83.05 | 78.80 | 82.32 | 949,486 | +3.18(+4.02%) |
Apr 14, 2015 | 80.40 | 80.51 | 77.78 | 79.14 | 962,128 | -0.98(-1.23%) |
Apr 13, 2015 | 81.74 | 81.74 | 79.39 | 80.12 | 429,069 | -1.27(-1.56%) |
Apr 10, 2015 | 80.78 | 81.47 | 80.58 | 81.39 | 565,179 | +0.90(+1.12%) |
Apr 09, 2015 | 78.17 | 80.56 | 78.05 | 80.49 | 752,320 | +2.16(+2.76%) |
Apr 08, 2015 | 78.51 | 78.88 | 77.14 | 78.33 | 478,615 | -0.43(-0.55%) |
Apr 07, 2015 | 80.43 | 80.59 | 78.68 | 78.76 | 581,653 | -1.87(-2.32%) |
Apr 06, 2015 | 78.84 | 80.85 | 78.84 | 80.64 | 621,675 | +1.66(+2.10%) |
Apr 02, 2015 | 80.04 | 78.97 | 78.97 | 78.97 | 737,551 | -1.27(-1.58%) |
Apr 01, 2015 | 79.77 | 80.80 | 78.40 | 80.24 | 751,367 | +0.50(+0.62%) |
Mar 31, 2015 | 79.39 | 80.48 | 78.76 | 79.75 | 627,195 | -0.25(-0.31%) |
Mar 30, 2015 | 79.12 | 80.22 | 78.63 | 80.00 | 684,135 | +1.31(+1.66%) |
Mar 27, 2015 | 78.92 | 79.68 | 77.59 | 78.69 | 595,483 | -0.31(-0.39%) |
Mar 26, 2015 | 76.92 | 79.67 | 75.97 | 78.99 | 1,088,918 | +2.22(+2.90%) |
Mar 25, 2015 | 76.75 | 77.18 | 75.83 | 76.77 | 647,749 | +0.30(+0.39%) |
Mar 24, 2015 | 75.80 | 76.66 | 75.50 | 76.47 | 599,714 | +0.49(+0.64%) |
Mar 23, 2015 | 76.63 | 77.40 | 75.98 | 75.99 | 816,978 | -0.31(-0.40%) |
Mar 20, 2015 | 76.89 | 77.16 | 75.55 | 76.29 | 1,409,490 | -0.04(-0.05%) |
Mar 19, 2015 | 77.25 | 77.40 | 75.51 | 76.33 | 887,455 | -1.81(-2.32%) |
Mar 18, 2015 | 77.87 | 78.80 | 75.33 | 78.14 | 1,559,000 | -0.87(-1.10%) |
Mar 17, 2015 | 78.19 | 79.28 | 77.94 | 79.01 | 922,243 | +0.51(+0.64%) |
Mar 16, 2015 | 78.71 | 79.05 | 76.92 | 78.51 | 912,046 | +0.03(+0.04%) |
Mar 13, 2015 | 80.78 | 81.40 | 77.02 | 78.48 | 1,499,312 | -2.55(-3.14%) |
Mar 12, 2015 | 80.36 | 81.99 | 80.36 | 81.03 | 1,318,863 | +0.72(+0.89%) |
Mar 11, 2015 | 76.90 | 80.32 | 76.40 | 80.31 | 1,123,159 | +3.55(+4.63%) |
Mar 10, 2015 | 78.72 | 79.59 | 76.03 | 76.76 | 959,033 | -2.70(-3.40%) |
Mar 09, 2015 | 79.17 | 79.99 | 78.86 | 79.46 | 673,271 | +0.44(+0.56%) |
Mar 06, 2015 | 79.02 | 79.81 | 78.27 | 79.02 | 829,571 | -0.48(-0.60%) |
Mar 05, 2015 | 76.99 | 79.80 | 76.58 | 79.50 | 1,011,283 | +2.56(+3.32%) |
Mar 04, 2015 | 76.70 | 77.34 | 75.89 | 76.94 | 826,631 | -0.33(-0.43%) |
Mar 03, 2015 | 76.52 | 77.30 | 75.86 | 77.28 | 816,999 | +0.54(+0.71%) |
Mar 02, 2015 | 74.92 | 76.81 | 73.84 | 76.73 | 714,676 | +1.81(+2.42%) |
Feb 27, 2015 | 75.21 | 75.80 | 74.46 | 74.92 | 441,834 | -0.01(-0.01%) |
Feb 26, 2015 | 75.27 | 75.44 | 74.41 | 74.93 | 380,351 | -0.65(-0.86%) |
Feb 25, 2015 | 76.82 | 76.82 | 74.78 | 75.58 | 643,639 | -1.21(-1.58%) |
Feb 24, 2015 | 76.26 | 77.28 | 76.14 | 76.79 | 319,815 | +0.67(+0.88%) |
Feb 23, 2015 | 76.28 | 76.32 | 74.60 | 76.12 | 579,684 | -0.64(-0.83%) |
Feb 20, 2015 | 77.43 | 77.70 | 76.35 | 76.76 | 402,299 | -0.74(-0.96%) |
Feb 19, 2015 | 76.89 | 77.88 | 76.71 | 77.50 | 372,794 | -0.45(-0.58%) |
Feb 18, 2015 | 77.40 | 78.13 | 76.67 | 77.95 | 594,246 | +0.12(+0.16%) |
Feb 17, 2015 | 77.69 | 78.41 | 76.74 | 77.83 | 734,190 | -0.02(-0.02%) |
Feb 13, 2015 | 76.30 | 77.85 | 77.85 | 77.85 | 926,366 | +2.30(+3.04%) |
Feb 12, 2015 | 74.17 | 75.81 | 73.84 | 75.55 | 582,750 | +2.16(+2.94%) |
Feb 11, 2015 | 74.13 | 74.34 | 72.90 | 73.39 | 755,521 | -0.91(-1.22%) |
Feb 10, 2015 | 75.58 | 76.07 | 73.49 | 74.30 | 647,300 | -0.69(-0.92%) |
Feb 09, 2015 | 75.15 | 75.70 | 74.50 | 74.99 | 951,843 | -0.07(-0.09%) |
Feb 06, 2015 | 73.75 | 75.10 | 72.91 | 75.05 | 1,341,392 | +2.20(+3.01%) |
Feb 05, 2015 | 73.48 | 73.96 | 71.64 | 72.86 | 1,090,680 | -0.61(-0.83%) |
Feb 04, 2015 | 73.31 | 75.25 | 71.46 | 73.47 | 1,405,124 | +0.28(+0.38%) |
Feb 03, 2015 | 71.33 | 74.07 | 71.10 | 73.19 | 1,511,655 | +2.64(+3.75%) |