Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 71.23 | 71.23 | 69.40 | 69.58 | 133,157 | -1.98(-2.77%) |
Apr 29, 2015 | 71.88 | 72.31 | 71.25 | 71.56 | 217,966 | -0.86(-1.18%) |
Apr 28, 2015 | 72.05 | 72.62 | 71.10 | 72.41 | 230,315 | +0.60(+0.84%) |
Apr 27, 2015 | 73.23 | 73.58 | 71.72 | 71.81 | 102,832 | -1.23(-1.69%) |
Apr 24, 2015 | 73.42 | 73.57 | 73.00 | 73.04 | 38,496 | -0.31(-0.42%) |
Apr 23, 2015 | 72.84 | 73.52 | 72.71 | 73.35 | 41,073 | +0.31(+0.42%) |
Apr 22, 2015 | 72.98 | 73.20 | 72.13 | 73.04 | 187,010 | +0.26(+0.36%) |
Apr 21, 2015 | 72.74 | 73.08 | 72.78 | 72.78 | 322,138 | +0.05(+0.06%) |
Apr 20, 2015 | 72.43 | 72.96 | 72.06 | 72.74 | 59,876 | +0.69(+0.96%) |
Apr 17, 2015 | 72.66 | 72.75 | 71.71 | 72.04 | 37,407 | -1.16(-1.59%) |
Apr 16, 2015 | 73.16 | 73.36 | 72.91 | 73.21 | 27,114 | +0.03(+0.04%) |
Apr 15, 2015 | 72.87 | 73.40 | 72.74 | 73.18 | 42,387 | +0.66(+0.91%) |
Apr 14, 2015 | 72.67 | 72.87 | 72.18 | 72.52 | 84,469 | +0.07(+0.10%) |
Apr 13, 2015 | 72.33 | 72.90 | 72.27 | 72.45 | 242,055 | +0.23(+0.31%) |
Apr 10, 2015 | 72.16 | 72.44 | 72.02 | 72.22 | 61,848 | +0.40(+0.56%) |
Apr 09, 2015 | 72.24 | 72.59 | 71.17 | 71.82 | 157,939 | -0.38(-0.53%) |
Apr 08, 2015 | 71.67 | 72.34 | 71.67 | 72.20 | 49,934 | +0.68(+0.95%) |
Apr 07, 2015 | 71.66 | 72.30 | 71.41 | 71.52 | 77,045 | -0.18(-0.25%) |
Apr 06, 2015 | 71.19 | 71.97 | 71.19 | 71.70 | 57,640 | +0.04(+0.05%) |
Apr 02, 2015 | 71.63 | 71.67 | 71.67 | 71.67 | 79,153 | +0.20(+0.28%) |
Apr 01, 2015 | 71.22 | 71.47 | 70.38 | 71.47 | 339,083 | +0.23(+0.33%) |
Mar 31, 2015 | 71.27 | 71.55 | 70.91 | 71.23 | 57,162 | -0.24(-0.34%) |
Mar 30, 2015 | 71.02 | 71.75 | 70.93 | 71.48 | 41,110 | +0.89(+1.26%) |
Mar 27, 2015 | 70.31 | 70.75 | 70.04 | 70.58 | 48,057 | +0.42(+0.60%) |
Mar 26, 2015 | 70.07 | 70.54 | 69.81 | 70.17 | 79,294 | -0.13(-0.19%) |
Mar 25, 2015 | 72.52 | 72.58 | 70.23 | 70.30 | 291,570 | -2.10(-2.91%) |
Mar 24, 2015 | 72.16 | 72.79 | 72.16 | 72.40 | 39,228 | +0.25(+0.35%) |
Mar 23, 2015 | 72.21 | 72.51 | 71.87 | 72.15 | 96,737 | -0.13(-0.19%) |
Mar 20, 2015 | 72.38 | 72.79 | 72.05 | 72.28 | 286,419 | +0.31(+0.44%) |
Mar 19, 2015 | 71.20 | 72.00 | 71.20 | 71.97 | 51,184 | +0.56(+0.78%) |
Mar 18, 2015 | 70.85 | 71.54 | 70.64 | 71.41 | 97,183 | +0.40(+0.57%) |
Mar 17, 2015 | 70.51 | 71.05 | 70.28 | 71.01 | 328,454 | +0.27(+0.38%) |
Mar 16, 2015 | 70.89 | 70.99 | 70.46 | 70.74 | 80,965 | +0.14(+0.20%) |
Mar 13, 2015 | 70.52 | 70.80 | 69.75 | 70.59 | 393,261 | -0.05(-0.08%) |
Mar 12, 2015 | 69.89 | 70.65 | 69.83 | 70.65 | 68,942 | +1.14(+1.64%) |
Mar 11, 2015 | 69.27 | 69.59 | 69.04 | 69.51 | 89,443 | +0.41(+0.60%) |
Mar 10, 2015 | 69.28 | 69.39 | 68.71 | 69.10 | 755,283 | -0.92(-1.32%) |
Mar 09, 2015 | 69.96 | 70.03 | 69.60 | 70.02 | 35,980 | +0.21(+0.30%) |
Mar 06, 2015 | 70.07 | 70.51 | 69.66 | 69.81 | 76,908 | -0.71(-1.01%) |
Mar 05, 2015 | 70.42 | 70.59 | 69.92 | 70.52 | 78,306 | +0.42(+0.60%) |
Mar 04, 2015 | 69.65 | 70.29 | 69.50 | 70.10 | 105,947 | -0.05(-0.08%) |
Mar 03, 2015 | 70.39 | 70.39 | 69.77 | 70.15 | 114,811 | -0.53(-0.75%) |
Mar 02, 2015 | 69.98 | 70.77 | 69.85 | 70.68 | 125,477 | +0.91(+1.30%) |
Feb 27, 2015 | 70.24 | 70.43 | 69.78 | 69.78 | 33,555 | -0.73(-1.03%) |
Feb 26, 2015 | 69.78 | 70.51 | 69.67 | 70.51 | 44,081 | +0.37(+0.52%) |
Feb 25, 2015 | 69.80 | 70.23 | 69.58 | 70.14 | 97,770 | +0.38(+0.54%) |
Feb 24, 2015 | 69.50 | 69.96 | 69.37 | 69.76 | 50,278 | +0.21(+0.30%) |
Feb 23, 2015 | 69.40 | 69.65 | 68.83 | 69.55 | 55,301 | -0.04(-0.06%) |
Feb 20, 2015 | 69.58 | 69.70 | 69.08 | 69.60 | 109,086 | -0.06(-0.09%) |
Feb 19, 2015 | 69.36 | 69.85 | 69.27 | 69.66 | 160,028 | +0.25(+0.36%) |
Feb 18, 2015 | 69.35 | 69.60 | 68.89 | 69.41 | 51,895 | +0.00(+0.00%) |
Feb 17, 2015 | 69.03 | 69.50 | 68.99 | 69.41 | 80,199 | +0.33(+0.48%) |
Feb 13, 2015 | 68.69 | 69.08 | 69.08 | 69.08 | 92,534 | +0.39(+0.56%) |
Feb 12, 2015 | 68.18 | 68.69 | 67.98 | 68.69 | 239,968 | +0.80(+1.18%) |
Feb 11, 2015 | 67.78 | 68.25 | 67.46 | 67.89 | 406,155 | +0.10(+0.15%) |
Feb 10, 2015 | 67.87 | 68.15 | 67.03 | 67.79 | 63,246 | +0.34(+0.51%) |
Feb 09, 2015 | 67.87 | 68.46 | 67.42 | 67.45 | 60,377 | -0.48(-0.70%) |
Feb 06, 2015 | 68.18 | 68.70 | 67.86 | 67.93 | 78,812 | -0.33(-0.49%) |
Feb 05, 2015 | 67.33 | 68.37 | 67.33 | 68.26 | 100,379 | +1.11(+1.66%) |
Feb 04, 2015 | 67.31 | 67.68 | 66.98 | 67.15 | 170,081 | -0.36(-0.53%) |
Feb 03, 2015 | 66.95 | 67.65 | 66.81 | 67.51 | 232,217 | +0.90(+1.35%) |