Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 70.88 | 71.77 | 69.37 | 69.49 | 399,236 | -2.12(-2.96%) |
Apr 29, 2015 | 71.56 | 72.29 | 71.37 | 71.61 | 201,329 | -0.28(-0.38%) |
Apr 28, 2015 | 71.59 | 72.09 | 71.30 | 71.89 | 256,898 | +0.29(+0.41%) |
Apr 27, 2015 | 72.11 | 72.64 | 71.27 | 71.59 | 162,311 | -0.42(-0.58%) |
Apr 24, 2015 | 72.33 | 72.51 | 71.75 | 72.01 | 186,885 | -0.09(-0.12%) |
Apr 23, 2015 | 71.54 | 72.52 | 71.54 | 72.10 | 150,941 | +0.14(+0.20%) |
Apr 22, 2015 | 71.89 | 72.12 | 71.33 | 71.95 | 196,706 | -0.16(-0.22%) |
Apr 21, 2015 | 72.74 | 72.74 | 72.03 | 72.12 | 130,204 | -0.23(-0.32%) |
Apr 20, 2015 | 71.52 | 72.68 | 71.42 | 72.34 | 237,505 | +1.51(+2.14%) |
Apr 17, 2015 | 71.99 | 71.99 | 70.43 | 70.83 | 228,661 | -1.74(-2.40%) |
Apr 16, 2015 | 72.69 | 72.94 | 72.24 | 72.57 | 191,430 | -0.11(-0.16%) |
Apr 15, 2015 | 73.02 | 73.19 | 71.54 | 72.69 | 244,589 | -0.13(-0.18%) |
Apr 14, 2015 | 73.15 | 73.15 | 72.21 | 72.82 | 184,409 | -0.21(-0.29%) |
Apr 13, 2015 | 73.32 | 73.78 | 72.73 | 73.03 | 144,894 | -0.29(-0.39%) |
Apr 10, 2015 | 71.88 | 73.39 | 71.46 | 73.31 | 267,134 | +1.51(+2.11%) |
Apr 09, 2015 | 72.21 | 72.29 | 70.99 | 71.80 | 290,138 | -0.41(-0.57%) |
Apr 08, 2015 | 71.60 | 72.39 | 71.07 | 72.21 | 226,226 | +0.53(+0.74%) |
Apr 07, 2015 | 72.45 | 72.65 | 71.29 | 71.68 | 269,782 | -0.96(-1.32%) |
Apr 06, 2015 | 71.82 | 73.14 | 71.43 | 72.64 | 273,625 | +0.55(+0.77%) |
Apr 02, 2015 | 71.42 | 72.09 | 72.09 | 72.09 | 255,377 | +0.64(+0.89%) |
Apr 01, 2015 | 70.07 | 71.46 | 69.74 | 71.45 | 460,239 | +1.12(+1.60%) |
Mar 31, 2015 | 70.08 | 70.52 | 69.48 | 70.33 | 254,271 | -0.22(-0.31%) |
Mar 30, 2015 | 68.80 | 70.98 | 68.80 | 70.55 | 237,223 | +2.20(+3.21%) |
Mar 27, 2015 | 68.16 | 68.52 | 67.51 | 68.35 | 238,174 | +0.26(+0.38%) |
Mar 26, 2015 | 67.26 | 68.15 | 66.98 | 68.09 | 177,820 | +0.90(+1.34%) |
Mar 25, 2015 | 69.25 | 69.25 | 67.01 | 67.19 | 362,418 | -2.10(-3.03%) |
Mar 24, 2015 | 68.65 | 69.31 | 68.22 | 69.29 | 271,934 | +0.41(+0.59%) |
Mar 23, 2015 | 68.93 | 69.18 | 68.71 | 68.88 | 188,770 | -0.03(-0.04%) |
Mar 20, 2015 | 68.83 | 69.17 | 68.45 | 68.91 | 476,629 | +0.15(+0.22%) |
Mar 19, 2015 | 68.91 | 69.20 | 68.41 | 68.75 | 178,611 | -0.34(-0.49%) |
Mar 18, 2015 | 68.51 | 69.26 | 67.82 | 69.10 | 314,790 | +0.27(+0.39%) |
Mar 17, 2015 | 68.44 | 68.94 | 67.80 | 68.83 | 245,150 | -0.07(-0.10%) |
Mar 16, 2015 | 68.92 | 69.28 | 68.73 | 68.90 | 136,948 | +0.20(+0.29%) |
Mar 13, 2015 | 68.96 | 69.25 | 67.21 | 68.70 | 204,253 | -0.55(-0.80%) |
Mar 12, 2015 | 68.40 | 69.29 | 67.40 | 69.25 | 177,324 | +1.46(+2.16%) |
Mar 11, 2015 | 67.12 | 68.04 | 66.89 | 67.79 | 168,272 | +0.63(+0.93%) |
Mar 10, 2015 | 66.84 | 67.60 | 65.70 | 67.16 | 257,527 | -0.48(-0.72%) |
Mar 09, 2015 | 67.53 | 68.18 | 67.53 | 67.64 | 183,002 | +0.32(+0.48%) |
Mar 06, 2015 | 68.12 | 68.85 | 67.08 | 67.32 | 184,040 | -1.37(-1.99%) |
Mar 05, 2015 | 68.89 | 68.97 | 68.24 | 68.69 | 151,333 | -0.23(-0.33%) |
Mar 04, 2015 | 68.96 | 69.22 | 68.41 | 68.92 | 175,872 | -0.40(-0.58%) |
Mar 03, 2015 | 69.22 | 69.40 | 68.92 | 69.32 | 170,437 | -0.38(-0.54%) |
Mar 02, 2015 | 68.79 | 69.91 | 68.36 | 69.69 | 217,376 | +0.79(+1.14%) |
Feb 27, 2015 | 68.90 | 69.47 | 68.49 | 68.91 | 203,050 | -0.28(-0.40%) |
Feb 26, 2015 | 68.21 | 69.41 | 68.19 | 69.18 | 218,654 | +0.71(+1.04%) |
Feb 25, 2015 | 68.59 | 69.13 | 67.98 | 68.47 | 233,326 | -0.12(-0.18%) |
Feb 24, 2015 | 67.03 | 68.59 | 66.70 | 68.59 | 290,029 | +1.41(+2.11%) |
Feb 23, 2015 | 65.70 | 67.22 | 65.60 | 67.18 | 352,324 | +1.35(+2.05%) |
Feb 20, 2015 | 65.41 | 66.43 | 64.21 | 65.83 | 369,955 | +0.44(+0.67%) |
Feb 19, 2015 | 63.85 | 65.87 | 61.14 | 65.39 | 1,153,895 | -1.41(-2.12%) |
Feb 18, 2015 | 66.56 | 67.44 | 66.50 | 66.81 | 250,767 | +0.14(+0.21%) |
Feb 17, 2015 | 66.97 | 67.36 | 66.50 | 66.67 | 131,374 | -0.53(-0.79%) |
Feb 13, 2015 | 66.25 | 67.20 | 67.20 | 67.20 | 178,535 | +0.88(+1.33%) |
Feb 12, 2015 | 65.70 | 66.46 | 65.57 | 66.32 | 151,305 | +0.93(+1.42%) |
Feb 11, 2015 | 65.07 | 65.92 | 65.07 | 65.38 | 112,272 | +0.08(+0.12%) |
Feb 10, 2015 | 65.73 | 65.73 | 64.45 | 65.31 | 199,542 | +0.17(+0.26%) |
Feb 09, 2015 | 65.82 | 66.50 | 64.99 | 65.14 | 173,416 | -0.89(-1.35%) |
Feb 06, 2015 | 66.08 | 67.08 | 65.87 | 66.03 | 227,153 | +0.09(+0.14%) |
Feb 05, 2015 | 66.31 | 66.54 | 65.53 | 65.94 | 221,933 | +0.06(+0.09%) |
Feb 04, 2015 | 66.32 | 66.93 | 65.69 | 65.88 | 143,215 | -0.63(-0.94%) |
Feb 03, 2015 | 64.98 | 66.63 | 64.85 | 66.50 | 216,247 | +1.94(+3.00%) |