Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 79.89 | 80.48 | 79.66 | 79.91 | 22,155 | +0.46(+0.58%) |
Apr 29, 2015 | 80.17 | 80.17 | 79.34 | 79.45 | 6,574 | -0.22(-0.28%) |
Apr 28, 2015 | 79.33 | 79.73 | 79.22 | 79.67 | 6,574 | +0.06(+0.08%) |
Apr 27, 2015 | 80.14 | 80.15 | 79.61 | 79.61 | 22,659 | +0.03(+0.04%) |
Apr 24, 2015 | 79.34 | 79.70 | 79.34 | 79.58 | 6,889 | +1.52(+1.95%) |
Apr 23, 2015 | 78.11 | 78.42 | 77.64 | 78.06 | 8,913 | +0.06(+0.08%) |
Apr 22, 2015 | 77.81 | 78.09 | 76.90 | 78.00 | 27,348 | +2.95(+3.93%) |
Apr 21, 2015 | 75.00 | 75.30 | 74.95 | 75.05 | 17,249 | +1.93(+2.64%) |
Apr 20, 2015 | 73.52 | 73.52 | 72.90 | 73.12 | 12,176 | -0.45(-0.61%) |
Apr 17, 2015 | 73.45 | 73.71 | 73.06 | 73.57 | 28,080 | +0.36(+0.49%) |
Apr 16, 2015 | 73.25 | 73.49 | 72.58 | 73.21 | 21,606 | -0.04(-0.05%) |
Apr 15, 2015 | 72.68 | 73.46 | 72.48 | 73.25 | 139,030 | +1.16(+1.61%) |
Apr 14, 2015 | 71.69 | 72.19 | 71.67 | 72.09 | 42,229 | +1.37(+1.94%) |
Apr 13, 2015 | 70.63 | 71.06 | 70.63 | 70.72 | 18,937 | -0.58(-0.81%) |
Apr 10, 2015 | 71.10 | 71.47 | 70.94 | 71.30 | 13,266 | +1.45(+2.08%) |
Apr 09, 2015 | 69.86 | 69.95 | 69.50 | 69.85 | 117,791 | -0.62(-0.88%) |
Apr 08, 2015 | 71.00 | 71.00 | 70.10 | 70.47 | 14,925 | +0.11(+0.16%) |
Apr 07, 2015 | 70.73 | 70.83 | 70.30 | 70.36 | 9,026 | +0.11(+0.16%) |
Apr 06, 2015 | 70.03 | 71.02 | 70.03 | 70.25 | 11,302 | +0.22(+0.31%) |
Apr 02, 2015 | 70.03 | 70.03 | 70.03 | 0 | -0.52(-0.73%) | |
Apr 01, 2015 | 70.57 | 71.00 | 70.15 | 70.55 | 11,236 | -0.05(-0.08%) |
Mar 31, 2015 | 70.59 | 71.23 | 70.38 | 70.60 | 41,008 | -0.84(-1.18%) |
Mar 30, 2015 | 70.96 | 71.57 | 70.96 | 71.44 | 4,221 | +0.75(+1.06%) |
Mar 27, 2015 | 71.46 | 71.46 | 70.25 | 70.69 | 22,767 | -0.52(-0.73%) |
Mar 26, 2015 | 71.58 | 71.58 | 71.06 | 71.21 | 12,916 | -1.48(-2.04%) |
Mar 25, 2015 | 73.55 | 73.55 | 72.59 | 72.69 | 14,565 | -0.62(-0.85%) |
Mar 24, 2015 | 73.75 | 74.07 | 72.95 | 73.31 | 39,382 | -0.44(-0.60%) |
Mar 23, 2015 | 73.83 | 73.84 | 73.30 | 73.75 | 14,252 | +0.23(+0.31%) |
Mar 20, 2015 | 73.18 | 73.97 | 73.06 | 73.52 | 79,224 | +1.15(+1.59%) |
Mar 19, 2015 | 72.88 | 72.91 | 72.05 | 72.37 | 12,940 | -1.39(-1.88%) |
Mar 18, 2015 | 72.13 | 73.76 | 71.93 | 73.76 | 44,131 | +2.29(+3.20%) |
Mar 17, 2015 | 71.93 | 71.93 | 70.83 | 71.47 | 252,647 | -0.82(-1.13%) |
Mar 16, 2015 | 71.42 | 72.33 | 71.25 | 72.29 | 199,471 | +0.71(+0.99%) |
Mar 13, 2015 | 71.46 | 71.58 | 70.96 | 71.58 | 24,011 | -0.91(-1.26%) |
Mar 12, 2015 | 72.73 | 72.73 | 72.17 | 72.49 | 99,100 | -0.12(-0.17%) |
Mar 11, 2015 | 73.00 | 73.04 | 72.61 | 72.61 | 17,416 | -0.56(-0.77%) |
Mar 10, 2015 | 74.17 | 74.27 | 73.17 | 73.17 | 37,018 | -1.94(-2.58%) |
Mar 09, 2015 | 74.94 | 75.54 | 74.92 | 75.11 | 34,000 | +0.97(+1.31%) |
Mar 06, 2015 | 74.54 | 74.69 | 73.98 | 74.14 | 140,129 | -0.69(-0.92%) |
Mar 05, 2015 | 74.01 | 75.10 | 73.88 | 74.83 | 427,721 | +2.27(+3.12%) |
Mar 04, 2015 | 72.83 | 72.19 | 72.56 | 103,729 | +0.37(+0.51%) | |
Mar 03, 2015 | 72.42 | 72.18 | 72.19 | 5,826 | +0.41(+0.58%) | |
Mar 02, 2015 | 71.80 | 71.94 | 71.46 | 71.78 | 7,052 | -1.56(-2.13%) |
Feb 27, 2015 | 73.08 | 73.73 | 73.08 | 73.33 | 14,017 | +0.84(+1.16%) |
Feb 26, 2015 | 72.38 | 72.84 | 72.28 | 72.50 | 8,718 | -0.02(-0.03%) |
Feb 25, 2015 | 72.42 | 72.98 | 72.20 | 72.52 | 33,866 | +0.01(+0.01%) |
Feb 24, 2015 | 72.07 | 72.51 | 71.96 | 72.51 | 8,514 | -0.69(-0.94%) |
Feb 23, 2015 | 73.42 | 73.54 | 73.05 | 73.20 | 13,101 | -0.89(-1.20%) |
Feb 20, 2015 | 73.51 | 74.09 | 73.30 | 74.09 | 10,032 | -0.18(-0.25%) |
Feb 19, 2015 | 74.00 | 74.61 | 74.00 | 74.27 | 11,251 | +1.93(+2.67%) |
Feb 18, 2015 | 70.84 | 72.72 | 70.84 | 72.34 | 22,137 | +1.54(+2.18%) |
Feb 17, 2015 | 70.73 | 71.10 | 70.29 | 70.80 | 145,892 | -2.03(-2.79%) |
Feb 13, 2015 | 72.83 | 72.83 | 72.83 | 0 | +2.55(+3.63%) | |
Feb 12, 2015 | 69.62 | 70.28 | 69.04 | 70.28 | 969,849 | +1.09(+1.58%) |
Feb 11, 2015 | 69.84 | 69.84 | 68.97 | 69.19 | 294,419 | -1.59(-2.25%) |
Feb 10, 2015 | 69.96 | 70.79 | 69.94 | 70.78 | 58,880 | +1.83(+2.65%) |
Feb 09, 2015 | 68.67 | 69.09 | 68.67 | 68.95 | 27,062 | -0.56(-0.81%) |
Feb 06, 2015 | 70.41 | 70.41 | 69.31 | 69.51 | 24,357 | -1.35(-1.91%) |
Feb 05, 2015 | 70.00 | 70.86 | 70.00 | 70.86 | 12,120 | +2.15(+3.13%) |
Feb 04, 2015 | 68.51 | 68.98 | 68.34 | 68.71 | 17,425 | +0.03(+0.04%) |
Feb 03, 2015 | 68.13 | 68.68 | 67.95 | 68.68 | 11,748 | +1.49(+2.22%) |