Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.14 | 74.41 | 73.51 | 73.84 | 5,507,660 | -0.53(-0.71%) |
Apr 29, 2015 | 74.49 | 74.91 | 74.04 | 74.37 | 7,425,641 | +0.35(+0.48%) |
Apr 28, 2015 | 72.86 | 74.75 | 72.50 | 74.02 | 11,276,434 | +2.45(+3.43%) |
Apr 27, 2015 | 72.01 | 72.25 | 71.43 | 71.56 | 5,317,536 | -0.49(-0.68%) |
Apr 24, 2015 | 72.34 | 72.36 | 71.80 | 72.06 | 3,067,281 | -0.09(-0.12%) |
Apr 23, 2015 | 71.66 | 72.42 | 71.62 | 72.14 | 3,295,455 | +0.06(+0.08%) |
Apr 22, 2015 | 71.70 | 72.18 | 71.34 | 72.09 | 3,955,191 | +0.39(+0.54%) |
Apr 21, 2015 | 71.71 | 71.97 | 71.37 | 71.70 | 4,462,197 | +0.11(+0.15%) |
Apr 20, 2015 | 70.37 | 71.99 | 70.37 | 71.59 | 6,836,313 | +1.53(+2.18%) |
Apr 17, 2015 | 70.15 | 70.41 | 69.69 | 70.06 | 5,036,332 | -0.56(-0.79%) |
Apr 16, 2015 | 70.73 | 71.06 | 70.57 | 70.62 | 3,431,853 | -0.35(-0.50%) |
Apr 15, 2015 | 71.00 | 71.19 | 70.66 | 70.97 | 3,682,718 | +0.05(+0.07%) |
Apr 14, 2015 | 70.59 | 71.10 | 70.37 | 70.92 | 4,386,701 | +0.29(+0.42%) |
Apr 13, 2015 | 70.87 | 71.35 | 70.61 | 70.62 | 4,345,735 | -0.47(-0.66%) |
Apr 10, 2015 | 71.10 | 71.34 | 70.82 | 71.09 | 4,320,931 | +0.07(+0.09%) |
Apr 09, 2015 | 70.82 | 71.22 | 70.45 | 71.03 | 4,599,472 | +0.02(+0.03%) |
Apr 08, 2015 | 70.99 | 71.07 | 70.53 | 71.01 | 4,073,384 | -0.01(-0.01%) |
Apr 07, 2015 | 71.47 | 71.91 | 70.93 | 71.01 | 3,428,488 | -0.12(-0.17%) |
Apr 06, 2015 | 70.51 | 71.33 | 70.38 | 71.13 | 3,422,052 | +0.27(+0.38%) |
Apr 02, 2015 | 71.25 | 70.86 | 70.86 | 70.86 | 4,098,741 | -0.05(-0.07%) |
Apr 01, 2015 | 70.87 | 71.26 | 70.29 | 70.91 | 4,621,637 | -0.29(-0.41%) |
Mar 31, 2015 | 71.31 | 71.62 | 71.09 | 71.20 | 3,700,467 | -0.24(-0.34%) |
Mar 30, 2015 | 71.31 | 71.78 | 71.22 | 71.45 | 3,387,186 | +0.50(+0.70%) |
Mar 27, 2015 | 71.06 | 71.16 | 70.75 | 70.95 | 3,412,926 | -0.04(-0.05%) |
Mar 26, 2015 | 71.37 | 71.37 | 70.81 | 70.98 | 4,463,732 | -0.60(-0.84%) |
Mar 25, 2015 | 72.97 | 73.07 | 71.53 | 71.59 | 4,742,668 | -1.32(-1.81%) |
Mar 24, 2015 | 73.26 | 73.51 | 72.79 | 72.91 | 3,616,012 | -0.46(-0.62%) |
Mar 23, 2015 | 73.58 | 73.80 | 73.36 | 73.36 | 3,636,815 | -0.27(-0.37%) |
Mar 20, 2015 | 73.66 | 73.95 | 73.42 | 73.64 | 5,632,794 | +0.25(+0.34%) |
Mar 19, 2015 | 73.52 | 73.89 | 73.36 | 73.39 | 2,897,696 | -0.26(-0.35%) |
Mar 18, 2015 | 72.65 | 73.87 | 72.28 | 73.64 | 4,106,027 | +0.48(+0.66%) |
Mar 17, 2015 | 73.28 | 73.60 | 73.13 | 73.16 | 2,705,626 | -0.48(-0.66%) |
Mar 16, 2015 | 72.50 | 73.75 | 72.43 | 73.64 | 3,695,186 | +1.27(+1.76%) |
Mar 13, 2015 | 73.06 | 73.25 | 71.87 | 72.37 | 4,696,315 | -0.84(-1.14%) |
Mar 12, 2015 | 72.91 | 73.27 | 72.77 | 73.21 | 2,657,090 | +0.70(+0.96%) |
Mar 11, 2015 | 73.09 | 73.40 | 72.50 | 72.51 | 4,192,221 | -0.55(-0.75%) |
Mar 10, 2015 | 73.45 | 73.76 | 73.06 | 73.06 | 4,872,983 | -0.79(-1.07%) |
Mar 09, 2015 | 74.02 | 74.52 | 73.82 | 73.86 | 4,903,937 | -0.05(-0.07%) |
Mar 06, 2015 | 73.73 | 74.35 | 73.58 | 73.91 | 4,095,844 | -0.07(-0.10%) |
Mar 05, 2015 | 73.94 | 74.15 | 73.69 | 73.98 | 3,525,234 | +0.22(+0.30%) |
Mar 04, 2015 | 74.19 | 74.55 | 73.67 | 73.76 | 6,137,197 | -0.79(-1.06%) |
Mar 03, 2015 | 74.47 | 74.85 | 74.33 | 74.55 | 3,767,800 | -0.32(-0.42%) |
Mar 02, 2015 | 74.72 | 75.19 | 74.54 | 74.87 | 3,152,569 | +0.15(+0.20%) |
Feb 27, 2015 | 74.78 | 75.24 | 74.70 | 74.72 | 2,901,111 | -0.10(-0.13%) |
Feb 26, 2015 | 74.69 | 75.05 | 74.55 | 74.82 | 2,894,651 | -0.07(-0.10%) |
Feb 25, 2015 | 75.25 | 75.35 | 74.74 | 74.89 | 3,015,441 | -0.26(-0.35%) |
Feb 24, 2015 | 74.74 | 75.23 | 74.66 | 75.16 | 3,697,487 | +0.40(+0.54%) |
Feb 23, 2015 | 74.99 | 74.99 | 74.52 | 74.75 | 2,352,735 | -0.14(-0.19%) |
Feb 20, 2015 | 74.55 | 74.96 | 74.15 | 74.89 | 4,645,426 | +0.19(+0.26%) |
Feb 19, 2015 | 74.96 | 75.26 | 74.66 | 74.70 | 3,315,386 | -0.14(-0.19%) |
Feb 18, 2015 | 74.76 | 74.97 | 74.42 | 74.84 | 3,218,708 | +0.08(+0.11%) |
Feb 17, 2015 | 74.31 | 74.99 | 74.14 | 74.76 | 5,229,385 | +0.52(+0.71%) |
Feb 13, 2015 | 73.78 | 74.23 | 74.23 | 74.23 | 2,887,727 | +0.28(+0.37%) |
Feb 12, 2015 | 73.56 | 74.15 | 73.34 | 73.96 | 4,088,303 | +0.36(+0.50%) |
Feb 11, 2015 | 73.73 | 74.22 | 73.31 | 73.59 | 3,876,229 | -0.12(-0.17%) |
Feb 10, 2015 | 73.54 | 73.88 | 73.04 | 73.72 | 3,768,109 | +0.45(+0.62%) |
Feb 09, 2015 | 73.16 | 73.64 | 72.83 | 73.26 | 3,599,260 | -0.15(-0.21%) |
Feb 06, 2015 | 73.75 | 74.07 | 73.16 | 73.42 | 4,066,080 | -0.58(-0.78%) |
Feb 05, 2015 | 73.65 | 74.56 | 73.44 | 73.99 | 5,521,170 | +0.68(+0.93%) |
Feb 04, 2015 | 72.98 | 73.85 | 72.81 | 73.32 | 5,866,757 | -0.03(-0.04%) |
Feb 03, 2015 | 73.58 | 74.13 | 72.38 | 73.34 | 7,651,268 | +0.32(+0.44%) |