Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.12 | 77.26 | 75.92 | 76.85 | 3,213,670 | +0.55(+0.72%) |
Apr 29, 2015 | 75.06 | 76.63 | 75.04 | 76.30 | 2,693,718 | +0.83(+1.10%) |
Apr 28, 2015 | 75.48 | 75.82 | 74.94 | 75.47 | 3,236,024 | -0.03(-0.05%) |
Apr 27, 2015 | 75.02 | 75.61 | 74.95 | 75.50 | 2,451,973 | +0.46(+0.61%) |
Apr 24, 2015 | 75.13 | 75.28 | 74.64 | 75.05 | 1,746,141 | -0.17(-0.23%) |
Apr 23, 2015 | 75.25 | 75.47 | 74.92 | 75.22 | 2,333,826 | +0.42(+0.56%) |
Apr 22, 2015 | 74.63 | 74.82 | 74.39 | 74.80 | 2,386,578 | +0.15(+0.20%) |
Apr 21, 2015 | 75.58 | 75.67 | 74.48 | 74.65 | 2,609,117 | -0.83(-1.10%) |
Apr 20, 2015 | 74.92 | 75.55 | 74.65 | 75.48 | 2,972,926 | +1.18(+1.59%) |
Apr 17, 2015 | 74.82 | 75.05 | 74.26 | 74.30 | 2,648,325 | -1.21(-1.61%) |
Apr 16, 2015 | 75.69 | 75.87 | 75.26 | 75.51 | 2,013,606 | -0.34(-0.45%) |
Apr 15, 2015 | 74.81 | 76.19 | 74.33 | 75.85 | 3,910,720 | +1.21(+1.62%) |
Apr 14, 2015 | 74.75 | 74.77 | 74.23 | 74.65 | 2,148,283 | -0.07(-0.09%) |
Apr 13, 2015 | 75.38 | 75.95 | 74.63 | 74.71 | 3,291,214 | -0.91(-1.20%) |
Apr 10, 2015 | 74.74 | 76.21 | 74.74 | 75.62 | 2,419,160 | +0.53(+0.70%) |
Apr 09, 2015 | 74.47 | 75.27 | 74.19 | 75.10 | 3,433,331 | +0.51(+0.68%) |
Apr 08, 2015 | 75.16 | 75.67 | 74.20 | 74.59 | 2,468,553 | -0.50(-0.67%) |
Apr 07, 2015 | 75.25 | 75.58 | 74.88 | 75.09 | 2,076,786 | -0.03(-0.05%) |
Apr 06, 2015 | 74.73 | 75.61 | 74.49 | 75.12 | 2,272,733 | +0.42(+0.57%) |
Apr 02, 2015 | 74.26 | 74.70 | 74.70 | 74.70 | 1,831,869 | +0.32(+0.43%) |
Apr 01, 2015 | 74.51 | 75.16 | 74.27 | 74.37 | 3,908,812 | -0.08(-0.10%) |
Mar 31, 2015 | 74.82 | 75.22 | 74.29 | 74.45 | 3,185,993 | -0.78(-1.04%) |
Mar 30, 2015 | 74.36 | 75.60 | 74.13 | 75.23 | 2,059,571 | +0.98(+1.31%) |
Mar 27, 2015 | 74.12 | 74.34 | 73.79 | 74.26 | 2,432,655 | +0.04(+0.06%) |
Mar 26, 2015 | 74.20 | 74.59 | 74.02 | 74.21 | 2,358,530 | -0.24(-0.33%) |
Mar 25, 2015 | 74.74 | 75.14 | 74.43 | 74.46 | 3,226,652 | -0.14(-0.19%) |
Mar 24, 2015 | 75.27 | 75.30 | 74.42 | 74.60 | 2,646,969 | -0.78(-1.03%) |
Mar 23, 2015 | 75.33 | 75.99 | 75.30 | 75.38 | 2,649,048 | +0.18(+0.24%) |
Mar 20, 2015 | 74.50 | 75.48 | 74.40 | 75.20 | 7,094,033 | +0.93(+1.25%) |
Mar 19, 2015 | 75.05 | 75.06 | 73.89 | 74.27 | 3,067,516 | -1.05(-1.39%) |
Mar 18, 2015 | 74.42 | 75.60 | 73.79 | 75.32 | 3,073,202 | +0.58(+0.78%) |
Mar 17, 2015 | 75.00 | 75.17 | 74.61 | 74.74 | 2,464,480 | -0.43(-0.57%) |
Mar 16, 2015 | 75.46 | 75.56 | 74.89 | 75.17 | 3,381,104 | -0.30(-0.39%) |
Mar 13, 2015 | 75.81 | 75.89 | 74.68 | 75.46 | 4,396,128 | -0.58(-0.77%) |
Mar 12, 2015 | 76.62 | 76.77 | 75.88 | 76.04 | 2,715,435 | -0.04(-0.06%) |
Mar 11, 2015 | 77.09 | 77.11 | 75.72 | 76.09 | 3,702,488 | -0.64(-0.84%) |
Mar 10, 2015 | 76.73 | 77.51 | 76.40 | 76.73 | 5,193,573 | -0.87(-1.12%) |
Mar 09, 2015 | 76.19 | 77.91 | 76.15 | 77.59 | 3,728,797 | +1.48(+1.95%) |
Mar 06, 2015 | 75.56 | 76.13 | 75.28 | 76.11 | 4,401,416 | -0.17(-0.22%) |
Mar 05, 2015 | 75.97 | 76.65 | 75.43 | 76.28 | 3,217,874 | +0.01(+0.01%) |
Mar 04, 2015 | 76.56 | 76.96 | 76.08 | 76.27 | 2,051,977 | -0.69(-0.90%) |
Mar 03, 2015 | 76.62 | 77.26 | 76.47 | 76.96 | 1,994,655 | +0.20(+0.26%) |
Mar 02, 2015 | 76.40 | 76.81 | 76.07 | 76.76 | 2,564,623 | +0.36(+0.47%) |
Feb 27, 2015 | 76.80 | 76.98 | 76.32 | 76.40 | 2,686,846 | -0.49(-0.64%) |
Feb 26, 2015 | 76.94 | 77.37 | 76.70 | 76.89 | 2,529,356 | -0.37(-0.48%) |
Feb 25, 2015 | 77.02 | 77.48 | 77.02 | 77.26 | 1,829,556 | +0.10(+0.13%) |
Feb 24, 2015 | 76.50 | 77.29 | 76.43 | 77.16 | 2,599,029 | +0.44(+0.57%) |
Feb 23, 2015 | 77.60 | 77.65 | 76.58 | 76.72 | 3,581,063 | -1.22(-1.57%) |
Feb 20, 2015 | 76.27 | 77.97 | 75.82 | 77.94 | 8,337,505 | +0.61(+0.79%) |
Feb 19, 2015 | 77.97 | 77.97 | 77.11 | 77.33 | 5,362,210 | -0.88(-1.12%) |
Feb 18, 2015 | 77.37 | 78.24 | 77.05 | 78.21 | 7,056,175 | +2.39(+3.15%) |
Feb 17, 2015 | 75.88 | 76.20 | 75.22 | 75.82 | 2,139,938 | -0.10(-0.13%) |
Feb 13, 2015 | 75.37 | 75.92 | 75.92 | 75.92 | 2,367,785 | +0.56(+0.75%) |
Feb 12, 2015 | 75.40 | 75.43 | 74.40 | 75.36 | 2,724,410 | +0.46(+0.62%) |
Feb 11, 2015 | 74.65 | 75.31 | 74.36 | 74.90 | 2,049,993 | +0.06(+0.08%) |
Feb 10, 2015 | 75.21 | 75.22 | 74.54 | 74.84 | 1,798,601 | -0.17(-0.22%) |
Feb 09, 2015 | 74.69 | 75.26 | 74.31 | 75.01 | 1,430,089 | -0.03(-0.03%) |
Feb 06, 2015 | 74.97 | 75.22 | 74.65 | 75.03 | 2,146,370 | -0.12(-0.16%) |
Feb 05, 2015 | 74.89 | 75.24 | 74.63 | 75.15 | 2,054,785 | +0.37(+0.50%) |
Feb 04, 2015 | 74.49 | 75.47 | 74.34 | 74.78 | 3,608,610 | +0.04(+0.06%) |
Feb 03, 2015 | 73.61 | 74.86 | 73.50 | 74.74 | 3,685,347 | +1.68(+2.30%) |