Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.37 | 81.78 | 75.85 | 79.72 | 1,098,652 | +3.87(+5.10%) |
Apr 29, 2015 | 73.67 | 76.33 | 73.28 | 75.85 | 465,261 | +1.77(+2.39%) |
Apr 28, 2015 | 74.13 | 74.83 | 73.83 | 74.08 | 444,232 | -0.29(-0.39%) |
Apr 27, 2015 | 73.96 | 74.79 | 73.36 | 74.37 | 535,299 | +0.98(+1.34%) |
Apr 24, 2015 | 73.67 | 73.78 | 72.67 | 73.39 | 753,989 | -0.68(-0.92%) |
Apr 23, 2015 | 72.04 | 74.11 | 71.60 | 74.07 | 614,551 | +2.31(+3.22%) |
Apr 22, 2015 | 70.80 | 72.25 | 70.58 | 71.76 | 566,218 | +0.90(+1.27%) |
Apr 21, 2015 | 72.40 | 72.53 | 70.26 | 70.86 | 453,157 | -1.46(-2.02%) |
Apr 20, 2015 | 72.19 | 73.26 | 72.02 | 72.32 | 383,839 | +0.02(+0.03%) |
Apr 17, 2015 | 74.88 | 74.89 | 72.24 | 72.30 | 879,483 | -2.75(-3.66%) |
Apr 16, 2015 | 75.24 | 76.27 | 74.11 | 75.05 | 497,386 | -0.89(-1.17%) |
Apr 15, 2015 | 73.23 | 76.87 | 72.61 | 75.94 | 768,946 | +3.42(+4.72%) |
Apr 14, 2015 | 71.66 | 72.93 | 71.54 | 72.52 | 372,895 | +1.42(+2.00%) |
Apr 13, 2015 | 71.82 | 71.82 | 70.79 | 71.10 | 264,178 | -0.29(-0.41%) |
Apr 10, 2015 | 71.62 | 71.97 | 70.58 | 71.39 | 309,776 | -0.11(-0.15%) |
Apr 09, 2015 | 69.59 | 71.71 | 69.59 | 71.50 | 438,119 | +1.93(+2.77%) |
Apr 08, 2015 | 69.72 | 70.04 | 68.78 | 69.57 | 427,097 | +0.18(+0.26%) |
Apr 07, 2015 | 69.37 | 70.57 | 68.80 | 69.39 | 281,203 | -0.05(-0.07%) |
Apr 06, 2015 | 68.96 | 69.85 | 68.78 | 69.44 | 773,020 | +1.10(+1.61%) |
Apr 02, 2015 | 68.29 | 68.34 | 68.34 | 68.34 | 374,700 | -0.21(-0.31%) |
Apr 01, 2015 | 68.81 | 69.69 | 68.43 | 68.55 | 429,534 | +0.16(+0.23%) |
Mar 31, 2015 | 67.49 | 68.52 | 67.04 | 68.39 | 735,195 | +0.52(+0.77%) |
Mar 30, 2015 | 67.99 | 68.91 | 66.96 | 67.87 | 625,896 | -0.39(-0.57%) |
Mar 27, 2015 | 68.27 | 68.64 | 67.02 | 68.26 | 262,495 | -0.16(-0.23%) |
Mar 26, 2015 | 69.60 | 70.10 | 67.88 | 68.42 | 456,352 | -0.41(-0.60%) |
Mar 25, 2015 | 69.04 | 70.06 | 68.02 | 68.83 | 706,792 | -0.40(-0.58%) |
Mar 24, 2015 | 69.93 | 69.93 | 68.56 | 69.23 | 433,467 | -0.14(-0.20%) |
Mar 23, 2015 | 69.44 | 70.41 | 69.35 | 69.37 | 378,918 | -0.10(-0.14%) |
Mar 20, 2015 | 68.49 | 69.81 | 68.14 | 69.47 | 477,016 | +1.50(+2.21%) |
Mar 19, 2015 | 68.05 | 68.44 | 67.19 | 67.97 | 366,715 | -0.85(-1.24%) |
Mar 18, 2015 | 66.25 | 69.22 | 65.64 | 68.82 | 709,693 | +2.36(+3.55%) |
Mar 17, 2015 | 66.02 | 67.14 | 65.62 | 66.46 | 352,445 | -0.08(-0.12%) |
Mar 16, 2015 | 65.66 | 66.68 | 65.28 | 66.54 | 367,775 | +0.41(+0.62%) |
Mar 13, 2015 | 67.16 | 67.26 | 65.28 | 66.13 | 656,014 | -1.82(-2.68%) |
Mar 12, 2015 | 68.99 | 69.19 | 67.90 | 67.95 | 296,446 | -0.80(-1.16%) |
Mar 11, 2015 | 69.16 | 69.53 | 67.64 | 68.75 | 519,630 | -0.16(-0.23%) |
Mar 10, 2015 | 69.69 | 70.10 | 68.89 | 68.91 | 328,568 | -0.79(-1.13%) |
Mar 09, 2015 | 69.83 | 70.72 | 68.97 | 69.70 | 450,812 | -0.42(-0.60%) |
Mar 06, 2015 | 71.85 | 72.46 | 69.93 | 70.12 | 460,858 | -2.45(-3.38%) |
Mar 05, 2015 | 75.21 | 75.29 | 72.44 | 72.57 | 748,728 | -2.68(-3.56%) |
Mar 04, 2015 | 73.43 | 75.79 | 72.75 | 75.25 | 709,534 | +1.76(+2.39%) |
Mar 03, 2015 | 72.89 | 73.95 | 72.11 | 73.49 | 638,975 | +0.20(+0.27%) |
Mar 02, 2015 | 72.76 | 73.52 | 70.45 | 73.29 | 1,071,263 | +0.63(+0.87%) |
Feb 27, 2015 | 71.94 | 76.62 | 71.15 | 72.66 | 1,524,038 | +2.78(+3.98%) |
Feb 26, 2015 | 71.52 | 72.61 | 69.75 | 69.88 | 1,004,005 | -1.98(-2.76%) |
Feb 25, 2015 | 72.54 | 73.20 | 71.51 | 71.86 | 492,101 | -0.56(-0.77%) |
Feb 24, 2015 | 73.14 | 73.36 | 71.61 | 72.42 | 577,825 | +0.23(+0.32%) |
Feb 23, 2015 | 71.50 | 73.14 | 71.25 | 72.19 | 480,129 | -0.05(-0.07%) |
Feb 20, 2015 | 73.12 | 73.47 | 71.97 | 72.24 | 630,206 | -0.90(-1.23%) |
Feb 19, 2015 | 72.03 | 74.55 | 71.20 | 73.14 | 610,332 | -0.96(-1.30%) |
Feb 18, 2015 | 74.29 | 75.81 | 73.92 | 74.10 | 722,864 | -1.11(-1.48%) |
Feb 17, 2015 | 73.17 | 75.34 | 72.11 | 75.21 | 508,398 | +1.84(+2.51%) |
Feb 13, 2015 | 73.21 | 73.37 | 73.37 | 73.37 | 526,900 | +0.96(+1.33%) |
Feb 12, 2015 | 75.31 | 76.64 | 72.14 | 72.41 | 722,806 | -1.67(-2.25%) |
Feb 11, 2015 | 72.59 | 74.68 | 72.03 | 74.08 | 346,010 | +0.49(+0.67%) |
Feb 10, 2015 | 74.09 | 74.09 | 72.37 | 73.59 | 657,077 | -0.18(-0.24%) |
Feb 09, 2015 | 73.57 | 75.04 | 73.57 | 73.77 | 516,899 | +0.56(+0.76%) |
Feb 06, 2015 | 74.50 | 74.93 | 72.89 | 73.21 | 546,585 | -1.07(-1.44%) |
Feb 05, 2015 | 75.05 | 75.96 | 74.05 | 74.28 | 713,158 | +0.58(+0.79%) |
Feb 04, 2015 | 75.95 | 76.22 | 73.08 | 73.70 | 658,961 | -4.32(-5.54%) |
Feb 03, 2015 | 77.93 | 81.13 | 77.77 | 78.02 | 629,145 | +1.31(+1.71%) |