Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.16 | 75.57 | 73.44 | 73.96 | 19,008,520 | -1.33(-1.77%) |
Apr 29, 2015 | 75.88 | 76.45 | 74.77 | 75.29 | 12,137,443 | -1.03(-1.35%) |
Apr 28, 2015 | 75.87 | 76.40 | 74.42 | 76.32 | 13,308,845 | +0.57(+0.76%) |
Apr 27, 2015 | 76.66 | 76.92 | 75.06 | 75.75 | 14,717,189 | -0.56(-0.73%) |
Apr 24, 2015 | 77.00 | 77.76 | 76.23 | 76.30 | 13,229,345 | -1.11(-1.44%) |
Apr 23, 2015 | 77.00 | 77.81 | 76.53 | 77.41 | 10,969,700 | +0.75(+0.98%) |
Apr 22, 2015 | 77.44 | 77.57 | 76.40 | 76.66 | 11,234,026 | -0.75(-0.97%) |
Apr 21, 2015 | 74.63 | 77.78 | 74.24 | 77.41 | 26,799,222 | +3.34(+4.52%) |
Apr 20, 2015 | 75.26 | 75.26 | 73.88 | 74.06 | 11,892,131 | -0.53(-0.72%) |
Apr 17, 2015 | 75.31 | 75.65 | 74.03 | 74.60 | 13,449,523 | -1.44(-1.90%) |
Apr 16, 2015 | 76.49 | 77.06 | 75.87 | 76.04 | 9,064,143 | -0.51(-0.66%) |
Apr 15, 2015 | 75.34 | 76.79 | 75.30 | 76.55 | 17,529,528 | +1.34(+1.78%) |
Apr 14, 2015 | 75.30 | 75.54 | 74.66 | 75.21 | 9,817,323 | -0.05(-0.07%) |
Apr 13, 2015 | 75.06 | 76.39 | 75.05 | 75.26 | 14,471,279 | +0.38(+0.50%) |
Apr 10, 2015 | 74.87 | 75.38 | 74.36 | 74.88 | 12,581,347 | +0.45(+0.60%) |
Apr 09, 2015 | 73.71 | 74.45 | 73.52 | 74.44 | 12,472,739 | +0.95(+1.29%) |
Apr 08, 2015 | 72.63 | 74.24 | 72.52 | 73.49 | 14,902,640 | +0.87(+1.20%) |
Apr 07, 2015 | 72.32 | 73.39 | 72.12 | 72.62 | 11,230,718 | +0.66(+0.92%) |
Apr 06, 2015 | 72.05 | 72.66 | 71.54 | 71.96 | 13,178,785 | -0.47(-0.65%) |
Apr 02, 2015 | 72.10 | 72.43 | 72.43 | 72.43 | 14,578,666 | +0.52(+0.73%) |
Apr 01, 2015 | 72.23 | 72.23 | 70.18 | 71.90 | 20,566,682 | -0.30(-0.42%) |
Mar 31, 2015 | 73.59 | 73.73 | 72.16 | 72.21 | 18,422,720 | -1.88(-2.54%) |
Mar 30, 2015 | 74.41 | 74.80 | 73.27 | 74.09 | 13,546,026 | -0.23(-0.31%) |
Mar 27, 2015 | 74.32 | 75.13 | 74.27 | 74.32 | 11,980,969 | -0.06(-0.07%) |
Mar 26, 2015 | 72.94 | 74.92 | 72.55 | 74.37 | 14,850,989 | +0.89(+1.22%) |
Mar 25, 2015 | 75.05 | 75.87 | 73.42 | 73.48 | 21,237,642 | -1.14(-1.53%) |
Mar 24, 2015 | 73.94 | 75.68 | 73.63 | 74.62 | 16,015,627 | +0.85(+1.15%) |
Mar 23, 2015 | 73.42 | 74.46 | 73.03 | 73.77 | 24,436,222 | -1.49(-1.98%) |
Mar 20, 2015 | 75.06 | 75.58 | 74.83 | 75.27 | 23,323,870 | +0.63(+0.84%) |
Mar 19, 2015 | 73.80 | 74.86 | 73.61 | 74.64 | 12,544,767 | +0.85(+1.16%) |
Mar 18, 2015 | 73.79 | 74.02 | 72.51 | 73.79 | 17,654,160 | -0.12(-0.16%) |
Mar 17, 2015 | 74.17 | 74.87 | 73.30 | 73.91 | 13,461,352 | -0.63(-0.85%) |
Mar 16, 2015 | 73.58 | 74.76 | 73.41 | 74.54 | 14,301,572 | +1.24(+1.70%) |
Mar 13, 2015 | 73.28 | 74.30 | 72.76 | 73.30 | 10,614,256 | -0.24(-0.32%) |
Mar 12, 2015 | 73.31 | 73.99 | 72.76 | 73.53 | 11,356,185 | +0.71(+0.97%) |
Mar 11, 2015 | 72.94 | 73.69 | 72.67 | 72.82 | 12,238,803 | +0.10(+0.14%) |
Mar 10, 2015 | 73.49 | 73.99 | 72.63 | 72.72 | 17,296,646 | -1.87(-2.51%) |
Mar 09, 2015 | 74.72 | 75.04 | 73.72 | 74.59 | 12,687,144 | -0.32(-0.43%) |
Mar 06, 2015 | 75.79 | 76.34 | 74.84 | 74.91 | 11,767,635 | -1.18(-1.55%) |
Mar 05, 2015 | 76.11 | 76.86 | 75.58 | 76.09 | 11,755,418 | +0.26(+0.34%) |
Mar 04, 2015 | 75.12 | 76.58 | 75.64 | 75.83 | 12,037,396 | +0.20(+0.26%) |
Mar 03, 2015 | 76.41 | 76.45 | 75.16 | 75.64 | 11,307,336 | -0.77(-1.00%) |
Mar 02, 2015 | 76.75 | 76.75 | 75.64 | 76.40 | 10,426,472 | +0.22(+0.29%) |
Feb 27, 2015 | 76.73 | 76.78 | 75.58 | 76.18 | 10,790,625 | -0.49(-0.63%) |
Feb 26, 2015 | 76.75 | 77.15 | 76.01 | 76.67 | 9,095,518 | -0.18(-0.23%) |
Feb 25, 2015 | 77.14 | 77.26 | 76.45 | 76.84 | 9,878,868 | -0.20(-0.26%) |
Feb 24, 2015 | 76.96 | 77.57 | 76.53 | 77.04 | 10,637,867 | +0.14(+0.18%) |
Feb 23, 2015 | 75.76 | 77.25 | 75.75 | 76.90 | 12,121,106 | +1.40(+1.85%) |
Feb 20, 2015 | 75.36 | 75.78 | 75.00 | 75.50 | 13,543,243 | -0.09(-0.12%) |
Feb 19, 2015 | 76.08 | 76.75 | 75.46 | 75.59 | 12,498,696 | -0.89(-1.16%) |
Feb 18, 2015 | 76.35 | 76.63 | 75.80 | 76.48 | 10,134,457 | +0.07(+0.10%) |
Feb 17, 2015 | 75.10 | 76.42 | 74.99 | 76.41 | 14,659,986 | +1.43(+1.90%) |
Feb 13, 2015 | 74.51 | 74.98 | 74.98 | 74.98 | 15,064,381 | +0.81(+1.09%) |
Feb 12, 2015 | 74.04 | 74.83 | 73.29 | 74.17 | 14,475,905 | +0.60(+0.82%) |
Feb 11, 2015 | 72.57 | 74.51 | 72.42 | 73.57 | 19,740,874 | +1.22(+1.69%) |
Feb 10, 2015 | 71.93 | 72.66 | 71.46 | 72.35 | 15,618,573 | +1.04(+1.47%) |
Feb 09, 2015 | 71.38 | 72.60 | 71.10 | 71.30 | 17,198,762 | -0.43(-0.60%) |
Feb 06, 2015 | 73.38 | 74.01 | 71.49 | 71.73 | 29,281,886 | -1.78(-2.42%) |
Feb 05, 2015 | 72.79 | 74.26 | 71.60 | 73.51 | 28,035,266 | +1.08(+1.49%) |
Feb 04, 2015 | 72.79 | 73.74 | 70.50 | 72.43 | 80,692,608 | -6.44(-8.16%) |
Feb 03, 2015 | 78.52 | 78.96 | 76.60 | 78.87 | 26,543,898 | +0.73(+0.93%) |