Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.01 | 77.58 | 76.81 | 76.93 | 10,417,670 | -0.37(-0.48%) |
Apr 29, 2015 | 76.95 | 77.82 | 76.54 | 77.30 | 7,150,664 | +0.15(+0.20%) |
Apr 28, 2015 | 76.70 | 77.20 | 76.31 | 77.15 | 5,469,050 | +0.31(+0.40%) |
Apr 27, 2015 | 78.67 | 78.83 | 76.69 | 76.84 | 9,140,573 | -1.83(-2.33%) |
Apr 24, 2015 | 77.28 | 78.94 | 77.16 | 78.67 | 9,716,249 | +1.39(+1.79%) |
Apr 23, 2015 | 77.63 | 77.70 | 76.93 | 77.28 | 7,952,998 | -0.67(-0.86%) |
Apr 22, 2015 | 77.28 | 79.16 | 76.68 | 77.95 | 24,165,514 | +2.37(+3.13%) |
Apr 21, 2015 | 76.64 | 76.93 | 75.32 | 75.59 | 7,506,829 | -1.04(-1.36%) |
Apr 20, 2015 | 75.69 | 76.69 | 75.69 | 76.63 | 5,500,455 | +1.04(+1.37%) |
Apr 17, 2015 | 75.79 | 75.97 | 75.26 | 75.59 | 8,702,416 | -0.60(-0.78%) |
Apr 16, 2015 | 76.78 | 77.63 | 76.09 | 76.19 | 6,365,499 | -0.65(-0.84%) |
Apr 15, 2015 | 77.28 | 77.72 | 76.71 | 76.84 | 8,289,300 | -0.91(-1.17%) |
Apr 14, 2015 | 77.41 | 77.87 | 77.26 | 77.75 | 6,226,797 | +0.11(+0.14%) |
Apr 13, 2015 | 77.61 | 77.88 | 77.34 | 77.63 | 6,523,679 | -0.29(-0.37%) |
Apr 10, 2015 | 77.20 | 78.04 | 76.93 | 77.92 | 7,452,664 | +1.00(+1.29%) |
Apr 09, 2015 | 77.16 | 77.63 | 76.65 | 76.93 | 6,012,034 | -0.24(-0.31%) |
Apr 08, 2015 | 77.07 | 77.68 | 76.47 | 77.16 | 5,579,237 | +0.40(+0.52%) |
Apr 07, 2015 | 76.68 | 77.12 | 76.56 | 76.77 | 5,577,321 | +0.06(+0.07%) |
Apr 06, 2015 | 76.29 | 77.14 | 76.05 | 76.71 | 5,649,569 | +0.36(+0.47%) |
Apr 02, 2015 | 76.46 | 76.35 | 76.35 | 76.35 | 8,301,689 | -0.37(-0.48%) |
Apr 01, 2015 | 77.13 | 77.30 | 76.49 | 76.72 | 9,394,204 | -0.92(-1.18%) |
Mar 31, 2015 | 77.94 | 78.42 | 77.63 | 77.63 | 7,049,954 | -0.35(-0.45%) |
Mar 30, 2015 | 77.63 | 78.34 | 77.58 | 77.99 | 5,110,930 | +0.73(+0.95%) |
Mar 27, 2015 | 77.57 | 77.96 | 77.10 | 77.25 | 5,826,710 | -0.54(-0.70%) |
Mar 26, 2015 | 77.76 | 78.06 | 76.64 | 77.79 | 13,110,645 | -0.40(-0.51%) |
Mar 25, 2015 | 78.90 | 79.36 | 78.17 | 78.19 | 7,568,943 | -0.97(-1.23%) |
Mar 24, 2015 | 78.45 | 79.55 | 78.14 | 79.16 | 9,476,027 | +0.59(+0.75%) |
Mar 23, 2015 | 77.12 | 78.97 | 77.12 | 78.57 | 11,587,190 | +1.25(+1.62%) |
Mar 20, 2015 | 76.74 | 77.86 | 76.58 | 77.32 | 12,568,700 | +0.85(+1.11%) |
Mar 19, 2015 | 77.17 | 77.29 | 76.47 | 76.47 | 4,537,691 | -0.81(-1.05%) |
Mar 18, 2015 | 76.50 | 77.48 | 75.95 | 77.28 | 7,318,230 | +0.66(+0.86%) |
Mar 17, 2015 | 77.20 | 77.40 | 76.48 | 76.62 | 5,686,548 | -0.78(-1.01%) |
Mar 16, 2015 | 77.23 | 77.66 | 77.08 | 77.40 | 5,989,702 | +0.64(+0.83%) |
Mar 13, 2015 | 76.68 | 77.32 | 76.29 | 76.77 | 6,467,279 | +0.08(+0.10%) |
Mar 12, 2015 | 76.03 | 76.84 | 75.91 | 76.69 | 11,001,148 | +1.03(+1.36%) |
Mar 11, 2015 | 76.73 | 77.10 | 75.64 | 75.66 | 11,786,448 | -1.06(-1.38%) |
Mar 10, 2015 | 77.21 | 77.38 | 76.57 | 76.72 | 9,838,415 | -1.13(-1.45%) |
Mar 09, 2015 | 77.13 | 78.28 | 77.13 | 77.85 | 10,618,673 | +0.46(+0.60%) |
Mar 06, 2015 | 78.30 | 78.87 | 77.25 | 77.39 | 12,146,799 | -1.58(-2.00%) |
Mar 05, 2015 | 78.89 | 79.61 | 78.45 | 78.97 | 11,846,745 | -0.91(-1.14%) |
Mar 04, 2015 | 79.52 | 80.06 | 79.02 | 79.87 | 11,484,881 | +0.41(+0.51%) |
Mar 03, 2015 | 79.65 | 80.02 | 79.32 | 79.47 | 10,228,442 | -0.21(-0.26%) |
Mar 02, 2015 | 78.80 | 80.54 | 78.33 | 79.67 | 15,515,556 | +0.88(+1.11%) |
Feb 27, 2015 | 79.01 | 79.12 | 78.47 | 78.80 | 9,479,176 | -0.49(-0.61%) |
Feb 26, 2015 | 77.63 | 79.58 | 77.28 | 79.28 | 20,200,992 | +1.35(+1.74%) |
Feb 25, 2015 | 74.97 | 78.44 | 74.93 | 77.93 | 21,202,248 | +2.91(+3.87%) |
Feb 24, 2015 | 74.31 | 75.30 | 74.00 | 75.02 | 7,144,895 | +0.53(+0.71%) |
Feb 23, 2015 | 74.34 | 74.57 | 74.21 | 74.49 | 7,193,460 | +0.09(+0.13%) |
Feb 20, 2015 | 74.37 | 74.64 | 73.90 | 74.40 | 10,324,382 | +0.00(+0.00%) |
Feb 19, 2015 | 74.64 | 74.68 | 74.04 | 74.40 | 7,984,196 | -0.31(-0.41%) |
Feb 18, 2015 | 74.43 | 74.87 | 74.25 | 74.71 | 7,111,865 | +0.18(+0.24%) |
Feb 17, 2015 | 75.13 | 75.35 | 74.32 | 74.52 | 7,560,311 | -1.03(-1.36%) |
Feb 13, 2015 | 75.35 | 75.55 | 75.55 | 75.55 | 8,561,078 | +0.44(+0.59%) |
Feb 12, 2015 | 74.29 | 75.51 | 74.07 | 75.11 | 9,999,253 | +0.70(+0.93%) |
Feb 11, 2015 | 74.37 | 74.51 | 73.70 | 74.41 | 6,524,843 | +0.15(+0.20%) |
Feb 10, 2015 | 73.72 | 74.43 | 73.43 | 74.26 | 5,947,123 | +1.03(+1.40%) |
Feb 09, 2015 | 73.70 | 73.81 | 73.10 | 73.24 | 10,371,105 | -1.00(-1.35%) |
Feb 06, 2015 | 74.37 | 74.63 | 73.97 | 74.24 | 5,903,115 | -0.28(-0.37%) |
Feb 05, 2015 | 74.33 | 74.90 | 74.25 | 74.52 | 7,044,206 | +0.23(+0.31%) |
Feb 04, 2015 | 73.85 | 74.59 | 73.85 | 74.29 | 8,184,542 | +0.10(+0.14%) |
Feb 03, 2015 | 73.17 | 74.23 | 73.02 | 74.19 | 9,334,334 | +1.11(+1.52%) |