Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.61 | 74.91 | 73.23 | 73.78 | 2,280,975 | -1.35(-1.80%) |
Apr 29, 2015 | 73.51 | 75.46 | 73.00 | 75.13 | 4,749,333 | -0.94(-1.24%) |
Apr 28, 2015 | 77.10 | 77.31 | 76.00 | 76.07 | 2,693,543 | -0.97(-1.26%) |
Apr 27, 2015 | 76.08 | 77.28 | 75.85 | 77.04 | 1,881,259 | +1.30(+1.72%) |
Apr 24, 2015 | 76.33 | 76.38 | 75.57 | 75.74 | 1,196,024 | -0.53(-0.69%) |
Apr 23, 2015 | 75.70 | 76.72 | 75.70 | 76.27 | 1,190,136 | +0.25(+0.33%) |
Apr 22, 2015 | 75.69 | 76.12 | 75.50 | 76.02 | 1,605,447 | +0.72(+0.96%) |
Apr 21, 2015 | 74.07 | 75.41 | 73.98 | 75.30 | 2,200,156 | +1.84(+2.50%) |
Apr 20, 2015 | 72.00 | 73.68 | 72.00 | 73.46 | 1,600,839 | +1.56(+2.17%) |
Apr 17, 2015 | 71.75 | 72.19 | 71.44 | 71.90 | 2,009,686 | -0.59(-0.81%) |
Apr 16, 2015 | 71.05 | 72.67 | 71.00 | 72.49 | 1,358,941 | +1.15(+1.61%) |
Apr 15, 2015 | 71.16 | 71.64 | 70.79 | 71.34 | 1,136,962 | +0.20(+0.27%) |
Apr 14, 2015 | 71.21 | 71.61 | 70.38 | 71.14 | 961,674 | -0.20(-0.27%) |
Apr 13, 2015 | 71.45 | 71.90 | 71.31 | 71.34 | 1,033,994 | -0.11(-0.15%) |
Apr 10, 2015 | 71.19 | 71.50 | 70.96 | 71.45 | 705,845 | +0.19(+0.27%) |
Apr 09, 2015 | 71.68 | 71.78 | 70.86 | 71.26 | 923,507 | -0.53(-0.74%) |
Apr 08, 2015 | 71.01 | 71.89 | 71.01 | 71.79 | 831,971 | +0.71(+1.00%) |
Apr 07, 2015 | 71.05 | 71.77 | 71.00 | 71.08 | 924,042 | +0.16(+0.23%) |
Apr 06, 2015 | 70.52 | 71.48 | 70.50 | 70.92 | 1,445,084 | +0.08(+0.11%) |
Apr 02, 2015 | 70.33 | 70.84 | 70.84 | 70.84 | 957,400 | +0.53(+0.75%) |
Apr 01, 2015 | 70.98 | 70.98 | 69.88 | 70.31 | 1,210,558 | -0.73(-1.03%) |
Mar 31, 2015 | 71.50 | 71.72 | 71.03 | 71.05 | 1,329,644 | -0.86(-1.19%) |
Mar 30, 2015 | 71.66 | 72.24 | 71.43 | 71.90 | 972,550 | +0.61(+0.86%) |
Mar 27, 2015 | 70.99 | 71.51 | 70.51 | 71.29 | 820,693 | +0.26(+0.36%) |
Mar 26, 2015 | 69.97 | 71.17 | 69.35 | 71.03 | 1,593,580 | +0.39(+0.55%) |
Mar 25, 2015 | 72.48 | 72.53 | 70.64 | 70.64 | 1,362,137 | -1.97(-2.71%) |
Mar 24, 2015 | 73.20 | 73.42 | 72.58 | 72.61 | 898,696 | -0.53(-0.72%) |
Mar 23, 2015 | 72.95 | 73.53 | 72.53 | 73.14 | 1,216,091 | +0.27(+0.37%) |
Mar 20, 2015 | 73.31 | 73.53 | 72.82 | 72.87 | 1,693,648 | +0.12(+0.16%) |
Mar 19, 2015 | 72.80 | 73.16 | 72.47 | 72.75 | 1,138,809 | -0.13(-0.18%) |
Mar 18, 2015 | 71.70 | 73.20 | 71.38 | 72.88 | 1,281,098 | +0.82(+1.14%) |
Mar 17, 2015 | 71.57 | 72.41 | 71.08 | 72.06 | 1,162,590 | -0.02(-0.03%) |
Mar 16, 2015 | 71.15 | 72.15 | 71.00 | 72.08 | 1,448,782 | +1.27(+1.79%) |
Mar 13, 2015 | 71.04 | 71.30 | 70.22 | 70.81 | 1,364,288 | -0.21(-0.30%) |
Mar 12, 2015 | 70.30 | 71.11 | 70.11 | 71.02 | 1,444,194 | +0.66(+0.94%) |
Mar 11, 2015 | 69.49 | 70.66 | 69.39 | 70.36 | 1,661,869 | +1.16(+1.68%) |
Mar 10, 2015 | 69.12 | 69.71 | 68.59 | 69.20 | 1,830,927 | -0.40(-0.57%) |
Mar 09, 2015 | 69.97 | 70.16 | 69.40 | 69.60 | 1,581,308 | -0.36(-0.51%) |
Mar 06, 2015 | 70.63 | 71.19 | 69.81 | 69.96 | 1,544,094 | -1.13(-1.59%) |
Mar 05, 2015 | 71.55 | 71.55 | 70.60 | 71.09 | 1,694,277 | +0.04(+0.06%) |
Mar 04, 2015 | 69.42 | 71.05 | 69.86 | 71.05 | 2,361,491 | +1.19(+1.70%) |
Mar 03, 2015 | 69.91 | 70.63 | 69.69 | 69.86 | 1,209,803 | -1.27(-1.79%) |
Mar 02, 2015 | 69.80 | 71.15 | 69.56 | 71.13 | 2,070,965 | +1.62(+2.33%) |
Feb 27, 2015 | 69.41 | 69.75 | 68.80 | 69.51 | 1,434,958 | -0.05(-0.06%) |
Feb 26, 2015 | 69.54 | 70.27 | 69.04 | 69.56 | 991,724 | +0.11(+0.15%) |
Feb 25, 2015 | 70.01 | 70.52 | 69.20 | 69.45 | 1,710,777 | -0.67(-0.96%) |
Feb 24, 2015 | 70.00 | 70.83 | 69.77 | 70.12 | 1,086,785 | -0.12(-0.17%) |
Feb 23, 2015 | 71.70 | 71.80 | 70.03 | 70.24 | 1,704,908 | -1.38(-1.93%) |
Feb 20, 2015 | 71.60 | 71.83 | 70.98 | 71.62 | 1,401,542 | +0.06(+0.08%) |
Feb 19, 2015 | 70.08 | 71.72 | 70.00 | 71.56 | 1,903,642 | +1.27(+1.81%) |
Feb 18, 2015 | 70.10 | 70.58 | 69.67 | 70.29 | 1,631,028 | -0.07(-0.10%) |
Feb 17, 2015 | 68.89 | 70.86 | 68.00 | 70.36 | 3,549,750 | +1.59(+2.31%) |
Feb 13, 2015 | 67.61 | 68.77 | 68.77 | 68.77 | 2,862,600 | +1.18(+1.75%) |
Feb 12, 2015 | 64.25 | 67.70 | 63.80 | 67.59 | 4,207,819 | +3.84(+6.02%) |
Feb 11, 2015 | 64.92 | 65.20 | 62.90 | 63.75 | 4,859,311 | +1.54(+2.48%) |
Feb 10, 2015 | 61.30 | 62.37 | 60.30 | 62.21 | 3,511,656 | +1.25(+2.05%) |
Feb 09, 2015 | 60.95 | 61.57 | 60.59 | 60.96 | 1,822,180 | -0.17(-0.28%) |
Feb 06, 2015 | 60.45 | 61.80 | 60.44 | 61.13 | 1,799,572 | +0.64(+1.06%) |
Feb 05, 2015 | 60.28 | 60.95 | 60.02 | 60.49 | 1,446,044 | +0.54(+0.90%) |
Feb 04, 2015 | 60.16 | 60.75 | 59.86 | 59.95 | 1,598,292 | -0.16(-0.27%) |
Feb 03, 2015 | 58.68 | 60.23 | 58.68 | 60.12 | 1,308,034 | +1.62(+2.78%) |