Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.25 | 74.65 | 72.55 | 73.06 | 19,241,292 | -1.32(-1.77%) |
Apr 29, 2015 | 74.96 | 75.53 | 73.87 | 74.38 | 12,286,074 | -1.02(-1.35%) |
Apr 28, 2015 | 74.96 | 75.48 | 73.52 | 75.40 | 13,471,820 | +0.57(+0.76%) |
Apr 27, 2015 | 75.73 | 75.98 | 74.15 | 74.83 | 14,897,410 | -0.55(-0.73%) |
Apr 24, 2015 | 76.06 | 76.82 | 75.31 | 75.38 | 13,391,346 | -1.10(-1.44%) |
Apr 23, 2015 | 76.06 | 76.87 | 75.61 | 76.48 | 11,104,031 | +0.75(+0.98%) |
Apr 22, 2015 | 76.50 | 76.63 | 75.48 | 75.73 | 11,371,594 | -0.74(-0.97%) |
Apr 21, 2015 | 73.72 | 76.84 | 73.34 | 76.47 | 27,127,396 | +3.30(+4.52%) |
Apr 20, 2015 | 74.35 | 74.35 | 72.99 | 73.17 | 12,037,758 | -0.53(-0.72%) |
Apr 17, 2015 | 74.40 | 74.73 | 73.14 | 73.70 | 13,614,221 | -1.42(-1.90%) |
Apr 16, 2015 | 75.56 | 76.12 | 74.95 | 75.12 | 9,175,139 | -0.50(-0.66%) |
Apr 15, 2015 | 74.43 | 75.86 | 74.39 | 75.62 | 17,744,188 | +1.32(+1.78%) |
Apr 14, 2015 | 74.39 | 74.63 | 73.76 | 74.30 | 9,937,542 | -0.05(-0.07%) |
Apr 13, 2015 | 74.15 | 75.47 | 74.15 | 74.35 | 14,648,488 | +0.37(+0.50%) |
Apr 10, 2015 | 73.96 | 74.47 | 73.46 | 73.98 | 12,735,413 | +0.44(+0.60%) |
Apr 09, 2015 | 72.82 | 73.55 | 72.63 | 73.54 | 12,625,475 | +0.94(+1.29%) |
Apr 08, 2015 | 71.75 | 73.35 | 71.65 | 72.60 | 15,085,132 | +0.86(+1.20%) |
Apr 07, 2015 | 71.44 | 72.50 | 71.25 | 71.74 | 11,368,245 | +0.65(+0.92%) |
Apr 06, 2015 | 71.18 | 71.78 | 70.67 | 71.09 | 13,340,167 | -0.47(-0.65%) |
Apr 02, 2015 | 71.23 | 71.55 | 71.55 | 71.55 | 14,757,191 | +0.52(+0.73%) |
Apr 01, 2015 | 71.35 | 71.35 | 69.33 | 71.03 | 20,818,534 | -0.30(-0.42%) |
Mar 31, 2015 | 72.70 | 72.84 | 71.29 | 71.33 | 18,648,316 | -1.86(-2.54%) |
Mar 30, 2015 | 73.51 | 73.90 | 72.38 | 73.19 | 13,711,906 | -0.23(-0.31%) |
Mar 27, 2015 | 73.42 | 74.22 | 73.37 | 73.42 | 12,127,684 | -0.05(-0.07%) |
Mar 26, 2015 | 72.06 | 74.01 | 71.67 | 73.47 | 15,032,848 | +0.88(+1.22%) |
Mar 25, 2015 | 74.14 | 74.95 | 72.53 | 72.59 | 21,497,710 | -1.13(-1.53%) |
Mar 24, 2015 | 73.05 | 74.76 | 72.74 | 73.72 | 16,211,748 | +0.84(+1.15%) |
Mar 23, 2015 | 72.53 | 73.56 | 72.15 | 72.88 | 24,735,458 | -1.48(-1.98%) |
Mar 20, 2015 | 74.15 | 74.66 | 73.93 | 74.36 | 23,609,486 | +0.62(+0.84%) |
Mar 19, 2015 | 72.90 | 73.95 | 72.72 | 73.74 | 12,698,386 | +0.84(+1.16%) |
Mar 18, 2015 | 72.90 | 73.12 | 71.63 | 72.90 | 17,870,346 | -0.12(-0.16%) |
Mar 17, 2015 | 73.27 | 73.96 | 72.41 | 73.01 | 13,626,195 | -0.63(-0.85%) |
Mar 16, 2015 | 72.69 | 73.86 | 72.52 | 73.64 | 14,476,703 | +1.23(+1.70%) |
Mar 13, 2015 | 72.39 | 73.40 | 71.88 | 72.41 | 10,744,235 | -0.23(-0.32%) |
Mar 12, 2015 | 72.42 | 73.09 | 71.88 | 72.64 | 11,495,248 | +0.70(+0.97%) |
Mar 11, 2015 | 72.06 | 72.79 | 71.79 | 71.94 | 12,388,675 | +0.10(+0.14%) |
Mar 10, 2015 | 72.60 | 73.09 | 71.75 | 71.84 | 17,508,454 | -1.85(-2.51%) |
Mar 09, 2015 | 73.81 | 74.13 | 72.83 | 73.69 | 12,842,506 | -0.32(-0.43%) |
Mar 06, 2015 | 74.87 | 75.42 | 73.94 | 74.01 | 11,911,737 | -1.17(-1.55%) |
Mar 05, 2015 | 75.19 | 75.93 | 74.67 | 75.17 | 11,899,371 | +0.26(+0.34%) |
Mar 04, 2015 | 74.21 | 75.66 | 74.72 | 74.92 | 12,184,801 | +0.20(+0.26%) |
Mar 03, 2015 | 75.48 | 75.53 | 74.25 | 74.72 | 11,445,801 | -0.76(-1.00%) |
Mar 02, 2015 | 75.82 | 75.82 | 74.73 | 75.48 | 10,554,150 | +0.22(+0.29%) |
Feb 27, 2015 | 75.80 | 75.85 | 74.66 | 75.26 | 10,922,763 | -0.48(-0.63%) |
Feb 26, 2015 | 75.82 | 76.22 | 75.09 | 75.74 | 9,206,898 | -0.17(-0.23%) |
Feb 25, 2015 | 76.21 | 76.33 | 75.53 | 75.91 | 9,999,841 | -0.20(-0.26%) |
Feb 24, 2015 | 76.03 | 76.63 | 75.61 | 76.11 | 10,768,134 | +0.14(+0.18%) |
Feb 23, 2015 | 74.84 | 76.32 | 74.84 | 75.97 | 12,269,537 | +1.38(+1.85%) |
Feb 20, 2015 | 74.45 | 74.87 | 74.09 | 74.59 | 13,709,088 | -0.09(-0.12%) |
Feb 19, 2015 | 75.16 | 75.83 | 74.55 | 74.68 | 12,651,751 | -0.88(-1.16%) |
Feb 18, 2015 | 75.42 | 75.70 | 74.88 | 75.56 | 10,258,560 | +0.07(+0.10%) |
Feb 17, 2015 | 74.19 | 75.49 | 74.08 | 75.48 | 14,839,507 | +1.41(+1.90%) |
Feb 13, 2015 | 73.61 | 74.07 | 74.07 | 74.07 | 15,248,854 | +0.80(+1.09%) |
Feb 12, 2015 | 73.14 | 73.93 | 72.40 | 73.27 | 14,653,171 | +0.60(+0.82%) |
Feb 11, 2015 | 71.70 | 73.61 | 71.54 | 72.68 | 19,982,614 | +1.21(+1.69%) |
Feb 10, 2015 | 71.06 | 71.78 | 70.60 | 71.47 | 15,809,832 | +1.03(+1.47%) |
Feb 09, 2015 | 70.52 | 71.73 | 70.24 | 70.44 | 17,409,370 | -0.42(-0.59%) |
Feb 06, 2015 | 72.50 | 73.11 | 70.62 | 70.86 | 29,640,462 | -1.76(-2.42%) |
Feb 05, 2015 | 71.91 | 73.36 | 70.73 | 72.62 | 28,378,576 | +1.07(+1.49%) |
Feb 04, 2015 | 71.91 | 72.84 | 69.65 | 71.55 | 81,680,744 | -6.36(-8.16%) |
Feb 03, 2015 | 77.57 | 78.01 | 75.67 | 77.91 | 26,868,944 | +0.72(+0.93%) |