Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 69.69 | 70.17 | 68.82 | 69.11 | 1,370,668 | -0.84(-1.20%) |
Apr 29, 2015 | 70.21 | 70.29 | 69.53 | 69.95 | 971,020 | -0.31(-0.44%) |
Apr 28, 2015 | 70.18 | 70.51 | 69.85 | 70.26 | 762,336 | -0.09(-0.13%) |
Apr 27, 2015 | 71.03 | 71.27 | 70.19 | 70.35 | 797,690 | -0.41(-0.58%) |
Apr 24, 2015 | 71.63 | 71.72 | 70.47 | 70.76 | 601,214 | -0.88(-1.22%) |
Apr 23, 2015 | 71.50 | 72.08 | 71.03 | 71.63 | 763,604 | +0.08(+0.12%) |
Apr 22, 2015 | 71.34 | 71.76 | 70.32 | 71.55 | 1,208,172 | +0.44(+0.62%) |
Apr 21, 2015 | 71.34 | 72.62 | 70.56 | 71.11 | 1,340,528 | -0.09(-0.13%) |
Apr 20, 2015 | 70.97 | 71.48 | 70.96 | 71.20 | 1,015,756 | +0.69(+0.98%) |
Apr 17, 2015 | 70.29 | 70.83 | 69.86 | 70.51 | 876,767 | -0.34(-0.48%) |
Apr 16, 2015 | 71.13 | 71.28 | 70.50 | 70.85 | 462,886 | -0.33(-0.46%) |
Apr 15, 2015 | 71.52 | 71.99 | 71.15 | 71.18 | 780,703 | -0.10(-0.14%) |
Apr 14, 2015 | 71.29 | 71.63 | 70.77 | 71.28 | 846,157 | -0.12(-0.17%) |
Apr 13, 2015 | 71.80 | 72.03 | 71.38 | 71.40 | 779,260 | -0.34(-0.47%) |
Apr 10, 2015 | 71.37 | 72.00 | 71.37 | 71.74 | 516,778 | +0.28(+0.39%) |
Apr 09, 2015 | 71.47 | 71.77 | 71.09 | 71.47 | 460,080 | +0.05(+0.06%) |
Apr 08, 2015 | 71.97 | 72.00 | 71.00 | 71.42 | 1,166,298 | -0.36(-0.50%) |
Apr 07, 2015 | 71.67 | 72.00 | 71.41 | 71.78 | 805,184 | +0.04(+0.05%) |
Apr 06, 2015 | 71.38 | 72.45 | 71.31 | 71.74 | 1,370,463 | +0.42(+0.58%) |
Apr 02, 2015 | 70.58 | 71.33 | 71.33 | 71.33 | 929,028 | +0.75(+1.07%) |
Apr 01, 2015 | 71.40 | 71.52 | 69.77 | 70.57 | 962,768 | -1.11(-1.55%) |
Mar 31, 2015 | 71.37 | 72.75 | 71.36 | 71.68 | 1,247,428 | -0.52(-0.71%) |
Mar 30, 2015 | 71.80 | 72.51 | 71.72 | 72.20 | 444,781 | +0.72(+1.00%) |
Mar 27, 2015 | 70.92 | 71.70 | 70.77 | 71.48 | 562,410 | +0.46(+0.65%) |
Mar 26, 2015 | 71.12 | 71.33 | 70.57 | 71.02 | 614,800 | -0.40(-0.56%) |
Mar 25, 2015 | 72.89 | 73.00 | 71.37 | 71.42 | 584,206 | -1.32(-1.82%) |
Mar 24, 2015 | 73.17 | 73.55 | 72.71 | 72.74 | 484,778 | -0.78(-1.07%) |
Mar 23, 2015 | 73.81 | 74.35 | 73.53 | 73.53 | 557,562 | -0.26(-0.35%) |
Mar 20, 2015 | 73.76 | 73.99 | 73.61 | 73.79 | 1,204,797 | +0.31(+0.42%) |
Mar 19, 2015 | 73.18 | 73.70 | 72.86 | 73.48 | 750,558 | +0.22(+0.30%) |
Mar 18, 2015 | 72.72 | 73.55 | 71.85 | 73.26 | 1,236,791 | +0.45(+0.62%) |
Mar 17, 2015 | 73.33 | 73.64 | 72.58 | 72.80 | 662,886 | -1.04(-1.41%) |
Mar 16, 2015 | 73.17 | 74.04 | 72.94 | 73.84 | 920,354 | +1.18(+1.62%) |
Mar 13, 2015 | 72.86 | 72.86 | 71.80 | 72.67 | 1,227,067 | -0.19(-0.26%) |
Mar 12, 2015 | 71.45 | 72.93 | 71.45 | 72.86 | 1,006,423 | +1.84(+2.59%) |
Mar 11, 2015 | 71.00 | 71.38 | 70.73 | 71.02 | 779,021 | -0.02(-0.03%) |
Mar 10, 2015 | 71.62 | 71.96 | 71.04 | 71.04 | 863,245 | -1.18(-1.63%) |
Mar 09, 2015 | 71.67 | 72.34 | 71.65 | 72.22 | 1,078,642 | +0.75(+1.05%) |
Mar 06, 2015 | 72.33 | 72.33 | 71.19 | 71.47 | 974,175 | -1.02(-1.40%) |
Mar 05, 2015 | 72.47 | 72.80 | 72.28 | 72.48 | 566,311 | +0.15(+0.20%) |
Mar 04, 2015 | 72.74 | 72.97 | 72.21 | 72.33 | 851,447 | -0.66(-0.90%) |
Mar 03, 2015 | 73.76 | 74.06 | 72.35 | 72.99 | 1,061,916 | -1.09(-1.48%) |
Mar 02, 2015 | 73.48 | 74.35 | 73.28 | 74.09 | 901,376 | +0.66(+0.90%) |
Feb 27, 2015 | 73.86 | 74.05 | 73.27 | 73.43 | 709,076 | -0.34(-0.47%) |
Feb 26, 2015 | 73.70 | 73.97 | 73.49 | 73.77 | 575,967 | -0.19(-0.26%) |
Feb 25, 2015 | 73.32 | 74.23 | 73.32 | 73.96 | 934,575 | +0.31(+0.42%) |
Feb 24, 2015 | 73.56 | 74.02 | 73.56 | 73.66 | 484,903 | -0.03(-0.04%) |
Feb 23, 2015 | 73.51 | 73.70 | 73.34 | 73.69 | 458,719 | +0.11(+0.15%) |
Feb 20, 2015 | 73.05 | 73.64 | 72.65 | 73.58 | 885,158 | +0.44(+0.60%) |
Feb 19, 2015 | 73.10 | 73.74 | 72.89 | 73.15 | 763,551 | +0.12(+0.17%) |
Feb 18, 2015 | 73.58 | 73.60 | 72.41 | 73.02 | 1,199,631 | -0.81(-1.10%) |
Feb 17, 2015 | 74.90 | 75.26 | 73.49 | 73.83 | 1,878,693 | -0.31(-0.41%) |
Feb 13, 2015 | 74.04 | 74.14 | 74.14 | 74.14 | 1,423,771 | +0.17(+0.23%) |
Feb 12, 2015 | 73.59 | 74.10 | 73.31 | 73.97 | 859,232 | +0.28(+0.38%) |
Feb 11, 2015 | 73.74 | 74.16 | 73.37 | 73.69 | 691,862 | -0.08(-0.10%) |
Feb 10, 2015 | 73.76 | 74.18 | 73.25 | 73.76 | 996,376 | +0.34(+0.46%) |
Feb 09, 2015 | 73.32 | 74.15 | 73.32 | 73.43 | 752,494 | -0.39(-0.53%) |
Feb 06, 2015 | 73.41 | 74.28 | 73.28 | 73.82 | 1,154,879 | +0.49(+0.67%) |
Feb 05, 2015 | 73.34 | 74.15 | 72.83 | 73.33 | 1,740,714 | +0.34(+0.47%) |
Feb 04, 2015 | 74.61 | 74.89 | 72.66 | 72.98 | 2,059,196 | -1.85(-2.47%) |
Feb 03, 2015 | 71.40 | 75.17 | 71.04 | 74.83 | 7,872,263 | +3.42(+4.79%) |