Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 82.39 | 84.43 | 81.86 | 82.90 | 1,695,688 | +1.14(+1.39%) |
Apr 29, 2015 | 82.19 | 84.25 | 80.46 | 81.76 | 2,562,595 | +4.58(+5.94%) |
Apr 28, 2015 | 78.04 | 78.06 | 76.85 | 77.18 | 1,040,097 | -1.19(-1.51%) |
Apr 27, 2015 | 78.57 | 79.38 | 78.16 | 78.37 | 614,408 | +0.27(+0.34%) |
Apr 24, 2015 | 79.10 | 79.33 | 78.02 | 78.10 | 563,494 | -0.75(-0.95%) |
Apr 23, 2015 | 78.53 | 79.08 | 78.53 | 78.85 | 365,047 | +0.16(+0.20%) |
Apr 22, 2015 | 79.06 | 79.06 | 78.32 | 78.69 | 422,594 | -0.12(-0.16%) |
Apr 21, 2015 | 79.23 | 79.36 | 78.51 | 78.82 | 730,757 | -0.03(-0.04%) |
Apr 20, 2015 | 78.27 | 78.90 | 77.65 | 78.85 | 583,325 | +1.10(+1.41%) |
Apr 17, 2015 | 78.04 | 78.44 | 77.37 | 77.75 | 453,766 | -0.71(-0.90%) |
Apr 16, 2015 | 78.26 | 79.03 | 78.20 | 78.46 | 612,843 | +0.05(+0.06%) |
Apr 15, 2015 | 78.19 | 79.33 | 77.72 | 78.41 | 769,499 | +0.55(+0.70%) |
Apr 14, 2015 | 77.71 | 78.30 | 77.12 | 77.86 | 634,390 | +0.08(+0.11%) |
Apr 13, 2015 | 77.77 | 78.66 | 77.75 | 77.78 | 447,966 | -0.11(-0.14%) |
Apr 10, 2015 | 77.18 | 77.90 | 76.72 | 77.89 | 521,952 | +0.54(+0.70%) |
Apr 09, 2015 | 78.09 | 78.33 | 77.20 | 77.35 | 444,645 | -0.66(-0.85%) |
Apr 08, 2015 | 76.59 | 78.05 | 76.45 | 78.01 | 912,920 | +1.70(+2.23%) |
Apr 07, 2015 | 76.67 | 76.98 | 76.09 | 76.31 | 736,690 | -0.32(-0.41%) |
Apr 06, 2015 | 75.96 | 77.26 | 75.60 | 76.62 | 1,145,569 | +0.25(+0.33%) |
Apr 02, 2015 | 76.38 | 76.38 | 76.38 | 76.38 | 813,567 | -0.21(-0.27%) |
Apr 01, 2015 | 76.69 | 76.97 | 75.01 | 76.58 | 726,451 | -0.18(-0.24%) |
Mar 31, 2015 | 76.07 | 77.54 | 76.04 | 76.77 | 862,655 | +0.52(+0.69%) |
Mar 30, 2015 | 76.35 | 76.82 | 76.01 | 76.24 | 626,193 | +0.10(+0.13%) |
Mar 27, 2015 | 75.90 | 76.72 | 75.61 | 76.14 | 683,869 | +0.37(+0.48%) |
Mar 26, 2015 | 75.78 | 76.36 | 75.05 | 75.78 | 750,806 | -0.31(-0.40%) |
Mar 25, 2015 | 77.75 | 77.83 | 75.92 | 76.09 | 633,656 | -1.21(-1.57%) |
Mar 24, 2015 | 78.05 | 78.12 | 77.12 | 77.30 | 733,187 | -0.37(-0.47%) |
Mar 23, 2015 | 77.83 | 78.21 | 77.43 | 77.66 | 644,430 | -0.28(-0.36%) |
Mar 20, 2015 | 76.29 | 78.19 | 76.29 | 77.94 | 1,322,428 | +1.81(+2.38%) |
Mar 19, 2015 | 76.18 | 76.60 | 75.60 | 76.14 | 590,002 | +0.02(+0.03%) |
Mar 18, 2015 | 75.42 | 76.62 | 75.08 | 76.11 | 925,842 | +0.43(+0.57%) |
Mar 17, 2015 | 74.72 | 75.83 | 74.58 | 75.68 | 754,504 | +0.86(+1.14%) |
Mar 16, 2015 | 73.89 | 75.07 | 73.81 | 74.82 | 549,413 | +1.48(+2.01%) |
Mar 13, 2015 | 73.56 | 73.91 | 72.61 | 73.35 | 394,318 | -0.36(-0.48%) |
Mar 12, 2015 | 73.14 | 73.85 | 72.74 | 73.70 | 524,265 | +0.98(+1.35%) |
Mar 11, 2015 | 73.91 | 74.23 | 72.56 | 72.72 | 768,386 | -1.04(-1.41%) |
Mar 10, 2015 | 73.24 | 74.01 | 73.21 | 73.76 | 507,963 | -0.07(-0.09%) |
Mar 09, 2015 | 73.89 | 74.40 | 73.68 | 73.83 | 542,189 | +0.08(+0.11%) |
Mar 06, 2015 | 74.07 | 74.38 | 73.43 | 73.74 | 667,662 | -0.48(-0.65%) |
Mar 05, 2015 | 75.00 | 75.39 | 74.12 | 74.23 | 1,138,195 | -0.75(-0.99%) |
Mar 04, 2015 | 75.23 | 75.58 | 74.47 | 74.97 | 977,376 | -0.29(-0.39%) |
Mar 03, 2015 | 74.64 | 75.38 | 74.37 | 75.26 | 1,296,675 | +0.49(+0.65%) |
Mar 02, 2015 | 73.74 | 75.08 | 73.57 | 74.77 | 1,358,686 | +1.26(+1.71%) |
Feb 27, 2015 | 72.70 | 74.00 | 72.58 | 73.51 | 2,549,929 | +1.21(+1.67%) |
Feb 26, 2015 | 69.17 | 73.28 | 69.15 | 72.30 | 4,323,952 | +3.51(+5.10%) |
Feb 25, 2015 | 67.69 | 68.89 | 67.50 | 68.79 | 1,909,000 | +0.91(+1.34%) |
Feb 24, 2015 | 67.82 | 68.37 | 67.43 | 67.88 | 802,172 | -0.36(-0.52%) |
Feb 23, 2015 | 67.87 | 68.40 | 67.61 | 68.24 | 855,289 | +0.31(+0.46%) |
Feb 20, 2015 | 67.15 | 68.22 | 67.13 | 67.92 | 683,989 | +0.86(+1.28%) |
Feb 19, 2015 | 68.25 | 68.32 | 67.00 | 67.06 | 1,116,118 | -1.18(-1.72%) |
Feb 18, 2015 | 68.45 | 68.83 | 67.94 | 68.24 | 440,703 | -0.51(-0.73%) |
Feb 17, 2015 | 69.36 | 69.48 | 68.50 | 68.74 | 274,674 | -0.53(-0.77%) |
Feb 13, 2015 | 69.07 | 69.27 | 69.27 | 69.27 | 672,113 | +0.43(+0.63%) |
Feb 12, 2015 | 69.50 | 69.50 | 68.46 | 68.84 | 322,583 | +0.05(+0.07%) |
Feb 11, 2015 | 69.15 | 69.44 | 68.11 | 68.79 | 519,893 | -0.41(-0.60%) |
Feb 10, 2015 | 68.96 | 69.36 | 68.87 | 69.21 | 481,043 | +0.74(+1.08%) |
Feb 09, 2015 | 68.72 | 68.83 | 68.08 | 68.47 | 452,326 | -0.39(-0.57%) |
Feb 06, 2015 | 67.68 | 69.19 | 67.58 | 68.86 | 744,882 | +1.49(+2.21%) |
Feb 05, 2015 | 67.88 | 68.23 | 66.93 | 67.37 | 915,415 | -0.60(-0.88%) |
Feb 04, 2015 | 68.61 | 68.93 | 67.49 | 67.96 | 888,110 | -1.35(-1.95%) |
Feb 03, 2015 | 67.80 | 69.49 | 67.54 | 69.31 | 687,029 | +1.90(+2.81%) |