Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.79 | 73.20 | 72.05 | 72.45 | 1,052,347 | -0.67(-0.92%) |
Apr 29, 2015 | 73.58 | 73.70 | 73.08 | 73.12 | 565,167 | -0.72(-0.98%) |
Apr 28, 2015 | 73.97 | 74.20 | 73.56 | 73.85 | 645,307 | -0.12(-0.16%) |
Apr 27, 2015 | 74.42 | 74.67 | 73.91 | 73.96 | 460,122 | -0.46(-0.62%) |
Apr 24, 2015 | 74.64 | 74.82 | 74.35 | 74.43 | 717,085 | -0.16(-0.22%) |
Apr 23, 2015 | 74.05 | 74.77 | 74.05 | 74.59 | 578,040 | +0.24(+0.32%) |
Apr 22, 2015 | 74.38 | 74.54 | 73.89 | 74.35 | 647,440 | +0.01(+0.01%) |
Apr 21, 2015 | 74.38 | 74.53 | 74.22 | 74.34 | 585,711 | +0.27(+0.37%) |
Apr 20, 2015 | 74.05 | 74.32 | 73.87 | 74.07 | 666,604 | +0.33(+0.44%) |
Apr 17, 2015 | 73.85 | 74.22 | 73.37 | 73.75 | 633,210 | -0.68(-0.91%) |
Apr 16, 2015 | 74.39 | 74.58 | 73.90 | 74.43 | 580,529 | -0.09(-0.12%) |
Apr 15, 2015 | 74.26 | 74.88 | 74.26 | 74.52 | 751,684 | +0.50(+0.67%) |
Apr 14, 2015 | 73.44 | 74.13 | 72.86 | 74.02 | 708,767 | +0.33(+0.44%) |
Apr 13, 2015 | 73.63 | 74.08 | 73.55 | 73.69 | 616,523 | -0.91(-1.22%) |
Apr 10, 2015 | 74.17 | 74.75 | 73.95 | 74.60 | 519,760 | +0.62(+0.84%) |
Apr 09, 2015 | 74.43 | 74.78 | 73.62 | 73.98 | 526,150 | -0.44(-0.60%) |
Apr 08, 2015 | 74.41 | 74.91 | 73.69 | 74.43 | 840,592 | +0.13(+0.17%) |
Apr 07, 2015 | 74.05 | 74.34 | 73.49 | 74.30 | 1,065,766 | +0.15(+0.21%) |
Apr 06, 2015 | 74.40 | 74.83 | 74.03 | 74.14 | 810,757 | -0.79(-1.05%) |
Apr 02, 2015 | 74.11 | 74.93 | 74.93 | 74.93 | 583,869 | +0.89(+1.20%) |
Apr 01, 2015 | 74.12 | 74.33 | 73.09 | 74.05 | 769,037 | +0.07(+0.10%) |
Mar 31, 2015 | 74.97 | 75.01 | 73.80 | 73.97 | 1,008,218 | -1.01(-1.34%) |
Mar 30, 2015 | 75.06 | 75.43 | 74.79 | 74.98 | 496,043 | +0.33(+0.44%) |
Mar 27, 2015 | 73.36 | 74.73 | 73.32 | 74.65 | 845,666 | +1.13(+1.53%) |
Mar 26, 2015 | 73.70 | 74.12 | 73.18 | 73.52 | 770,732 | -0.52(-0.70%) |
Mar 25, 2015 | 76.13 | 76.13 | 73.84 | 74.04 | 1,501,992 | -1.84(-2.42%) |
Mar 24, 2015 | 76.07 | 76.18 | 75.59 | 75.87 | 593,725 | -0.10(-0.13%) |
Mar 23, 2015 | 74.81 | 76.21 | 74.49 | 75.97 | 922,743 | +1.16(+1.55%) |
Mar 20, 2015 | 76.39 | 76.43 | 74.82 | 74.81 | 1,699,754 | -1.28(-1.68%) |
Mar 19, 2015 | 79.70 | 79.85 | 74.81 | 76.08 | 1,725,764 | -1.99(-2.55%) |
Mar 18, 2015 | 77.24 | 78.24 | 76.35 | 78.08 | 832,410 | +0.82(+1.06%) |
Mar 17, 2015 | 77.33 | 77.51 | 76.14 | 77.26 | 639,476 | -0.10(-0.13%) |
Mar 16, 2015 | 75.46 | 77.43 | 75.46 | 77.36 | 987,988 | +2.55(+3.40%) |
Mar 13, 2015 | 75.15 | 75.38 | 73.74 | 74.82 | 574,341 | -0.27(-0.36%) |
Mar 12, 2015 | 74.38 | 75.13 | 74.11 | 75.09 | 726,065 | +1.08(+1.46%) |
Mar 11, 2015 | 74.47 | 74.65 | 73.78 | 74.01 | 400,241 | -0.10(-0.13%) |
Mar 10, 2015 | 75.17 | 75.33 | 74.11 | 74.11 | 523,030 | -1.87(-2.46%) |
Mar 09, 2015 | 74.86 | 76.21 | 74.63 | 75.98 | 572,328 | +1.41(+1.90%) |
Mar 06, 2015 | 74.60 | 75.16 | 74.14 | 74.56 | 457,012 | -0.60(-0.80%) |
Mar 05, 2015 | 75.89 | 75.89 | 75.01 | 75.16 | 417,760 | -0.75(-0.99%) |
Mar 04, 2015 | 75.98 | 76.01 | 75.39 | 75.91 | 573,147 | -0.40(-0.52%) |
Mar 03, 2015 | 76.26 | 76.36 | 75.69 | 76.31 | 490,212 | -0.27(-0.36%) |
Mar 02, 2015 | 75.69 | 76.66 | 75.44 | 76.58 | 410,933 | +0.93(+1.23%) |
Feb 27, 2015 | 75.92 | 76.10 | 75.45 | 75.65 | 448,906 | -0.48(-0.63%) |
Feb 26, 2015 | 75.66 | 76.28 | 75.66 | 76.13 | 534,374 | +0.28(+0.37%) |
Feb 25, 2015 | 75.56 | 76.16 | 75.22 | 75.85 | 572,161 | +0.48(+0.64%) |
Feb 24, 2015 | 74.76 | 75.52 | 74.63 | 75.37 | 617,596 | +0.44(+0.58%) |
Feb 23, 2015 | 74.76 | 74.97 | 74.18 | 74.93 | 516,280 | +0.20(+0.27%) |
Feb 20, 2015 | 74.07 | 74.88 | 73.21 | 74.73 | 523,486 | +0.43(+0.59%) |
Feb 19, 2015 | 74.20 | 74.49 | 74.02 | 74.30 | 401,511 | +0.08(+0.11%) |
Feb 18, 2015 | 74.06 | 74.34 | 73.69 | 74.22 | 351,418 | +0.04(+0.05%) |
Feb 17, 2015 | 74.63 | 74.70 | 73.88 | 74.18 | 381,616 | +0.20(+0.27%) |
Feb 13, 2015 | 74.52 | 73.98 | 73.98 | 73.98 | 480,801 | -0.52(-0.69%) |
Feb 12, 2015 | 73.56 | 74.51 | 73.22 | 74.50 | 583,749 | +1.15(+1.57%) |
Feb 11, 2015 | 72.80 | 73.53 | 72.54 | 73.35 | 569,501 | +0.33(+0.45%) |
Feb 10, 2015 | 72.86 | 73.07 | 72.00 | 73.02 | 464,501 | +0.82(+1.14%) |
Feb 09, 2015 | 72.50 | 72.78 | 72.01 | 72.20 | 305,684 | -0.34(-0.46%) |
Feb 06, 2015 | 72.94 | 73.25 | 72.31 | 72.53 | 493,856 | -0.41(-0.57%) |
Feb 05, 2015 | 72.87 | 73.23 | 72.75 | 72.94 | 460,339 | +0.44(+0.61%) |
Feb 04, 2015 | 73.18 | 73.76 | 72.26 | 72.50 | 838,731 | -0.62(-0.84%) |
Feb 03, 2015 | 73.10 | 73.39 | 72.30 | 73.12 | 1,025,641 | +0.60(+0.83%) |