Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.39 | 74.74 | 73.23 | 73.42 | 1,532,615 | -1.04(-1.39%) |
Apr 29, 2015 | 74.85 | 75.42 | 74.36 | 74.46 | 1,902,631 | -0.46(-0.61%) |
Apr 28, 2015 | 74.76 | 75.13 | 74.49 | 74.92 | 956,417 | -0.20(-0.26%) |
Apr 27, 2015 | 75.15 | 76.00 | 75.02 | 75.12 | 1,510,168 | +0.82(+1.11%) |
Apr 24, 2015 | 74.54 | 74.78 | 74.13 | 74.30 | 844,154 | -0.17(-0.23%) |
Apr 23, 2015 | 74.26 | 74.89 | 74.26 | 74.47 | 1,120,995 | +0.03(+0.04%) |
Apr 22, 2015 | 74.99 | 75.19 | 74.09 | 74.44 | 1,303,305 | -0.28(-0.37%) |
Apr 21, 2015 | 75.16 | 75.24 | 74.49 | 74.72 | 1,374,598 | +0.17(+0.23%) |
Apr 20, 2015 | 75.34 | 75.49 | 74.34 | 74.55 | 1,540,760 | -0.25(-0.34%) |
Apr 17, 2015 | 75.26 | 75.61 | 74.51 | 74.80 | 1,135,480 | -0.99(-1.31%) |
Apr 16, 2015 | 76.26 | 76.31 | 75.72 | 75.80 | 909,956 | -0.35(-0.46%) |
Apr 15, 2015 | 76.39 | 76.76 | 75.81 | 76.15 | 1,044,381 | -0.30(-0.39%) |
Apr 14, 2015 | 75.15 | 76.65 | 75.09 | 76.45 | 1,435,653 | +1.30(+1.73%) |
Apr 13, 2015 | 75.43 | 75.78 | 75.14 | 75.14 | 1,101,975 | -0.22(-0.29%) |
Apr 10, 2015 | 76.23 | 76.38 | 75.17 | 75.36 | 1,273,429 | -0.95(-1.24%) |
Apr 09, 2015 | 76.00 | 76.45 | 75.72 | 76.31 | 1,053,273 | +0.29(+0.38%) |
Apr 08, 2015 | 75.82 | 76.31 | 75.44 | 76.02 | 1,158,193 | +0.17(+0.23%) |
Apr 07, 2015 | 76.63 | 76.92 | 75.82 | 75.85 | 1,500,179 | -0.89(-1.17%) |
Apr 06, 2015 | 75.39 | 76.88 | 75.32 | 76.74 | 1,814,062 | +0.79(+1.03%) |
Apr 02, 2015 | 75.14 | 75.96 | 75.96 | 75.96 | 1,195,217 | +0.85(+1.13%) |
Apr 01, 2015 | 75.50 | 75.51 | 74.85 | 75.11 | 1,531,742 | +0.00(+0.00%) |
Mar 31, 2015 | 75.80 | 76.00 | 75.11 | 75.11 | 1,437,035 | -0.82(-1.08%) |
Mar 30, 2015 | 75.23 | 76.11 | 75.11 | 75.93 | 1,363,322 | +1.07(+1.42%) |
Mar 27, 2015 | 74.24 | 75.36 | 74.11 | 74.86 | 1,402,747 | +0.48(+0.64%) |
Mar 26, 2015 | 75.60 | 75.60 | 74.36 | 74.39 | 1,621,380 | -1.23(-1.62%) |
Mar 25, 2015 | 76.41 | 77.02 | 75.61 | 75.61 | 3,004,740 | +0.33(+0.43%) |
Mar 24, 2015 | 75.75 | 76.22 | 75.28 | 75.29 | 2,122,849 | +0.43(+0.58%) |
Mar 23, 2015 | 75.29 | 75.87 | 74.84 | 74.86 | 1,627,743 | -0.59(-0.78%) |
Mar 20, 2015 | 74.24 | 75.55 | 73.95 | 75.44 | 1,943,482 | +1.68(+2.28%) |
Mar 19, 2015 | 73.43 | 73.98 | 73.05 | 73.76 | 1,171,276 | -0.06(-0.09%) |
Mar 18, 2015 | 72.94 | 74.31 | 72.37 | 73.83 | 1,607,696 | +0.83(+1.14%) |
Mar 17, 2015 | 73.12 | 73.22 | 72.72 | 73.00 | 1,228,193 | -0.30(-0.41%) |
Mar 16, 2015 | 73.13 | 73.44 | 72.58 | 73.29 | 1,331,627 | +0.56(+0.77%) |
Mar 13, 2015 | 73.28 | 73.47 | 72.38 | 72.73 | 1,387,317 | -0.62(-0.85%) |
Mar 12, 2015 | 72.95 | 73.48 | 72.79 | 73.36 | 1,658,330 | +0.65(+0.89%) |
Mar 11, 2015 | 73.04 | 73.40 | 72.24 | 72.71 | 2,258,939 | -0.70(-0.95%) |
Mar 10, 2015 | 74.18 | 74.18 | 73.41 | 73.40 | 2,032,741 | -1.45(-1.94%) |
Mar 09, 2015 | 74.24 | 74.96 | 74.05 | 74.86 | 1,744,400 | +0.59(+0.79%) |
Mar 06, 2015 | 74.77 | 74.98 | 73.91 | 74.27 | 2,708,488 | -0.89(-1.19%) |
Mar 05, 2015 | 74.76 | 75.29 | 74.36 | 75.16 | 2,078,909 | +0.89(+1.20%) |
Mar 04, 2015 | 74.82 | 74.88 | 73.91 | 74.27 | 2,342,863 | -0.61(-0.82%) |
Mar 03, 2015 | 74.86 | 75.04 | 74.58 | 74.88 | 1,394,321 | -0.44(-0.59%) |
Mar 02, 2015 | 74.67 | 75.39 | 74.21 | 75.33 | 1,975,487 | +0.66(+0.88%) |
Feb 27, 2015 | 74.31 | 74.91 | 74.15 | 74.67 | 1,944,483 | +0.35(+0.47%) |
Feb 26, 2015 | 73.89 | 74.37 | 73.53 | 74.31 | 1,954,049 | +0.36(+0.49%) |
Feb 25, 2015 | 73.81 | 74.32 | 73.62 | 73.95 | 1,653,498 | +0.32(+0.43%) |
Feb 24, 2015 | 73.68 | 74.13 | 73.46 | 73.64 | 1,304,748 | -0.33(-0.45%) |
Feb 23, 2015 | 73.50 | 74.19 | 73.38 | 73.97 | 1,647,889 | +0.31(+0.42%) |
Feb 20, 2015 | 72.78 | 73.70 | 72.60 | 73.66 | 1,365,696 | +0.65(+0.89%) |
Feb 19, 2015 | 73.36 | 73.48 | 72.87 | 73.02 | 1,290,889 | -0.38(-0.52%) |
Feb 18, 2015 | 73.25 | 73.83 | 73.13 | 73.39 | 1,425,404 | -0.25(-0.34%) |
Feb 17, 2015 | 73.74 | 73.97 | 73.21 | 73.65 | 2,278,176 | -0.64(-0.86%) |
Feb 13, 2015 | 73.11 | 74.28 | 74.28 | 74.28 | 4,113,012 | +1.42(+1.95%) |
Feb 12, 2015 | 72.22 | 73.19 | 72.22 | 72.86 | 1,834,709 | +0.50(+0.68%) |
Feb 11, 2015 | 72.12 | 72.77 | 71.85 | 72.37 | 1,966,185 | +0.32(+0.44%) |
Feb 10, 2015 | 72.27 | 72.38 | 71.26 | 72.05 | 2,665,386 | +0.50(+0.69%) |
Feb 09, 2015 | 71.48 | 71.71 | 70.61 | 71.56 | 2,962,569 | -0.08(-0.11%) |
Feb 06, 2015 | 70.63 | 73.07 | 70.48 | 71.64 | 5,781,179 | +1.04(+1.47%) |
Feb 05, 2015 | 67.17 | 70.86 | 67.17 | 70.60 | 6,894,287 | +5.27(+8.06%) |
Feb 04, 2015 | 65.50 | 66.09 | 65.22 | 65.33 | 2,646,608 | -0.26(-0.40%) |
Feb 03, 2015 | 65.11 | 65.70 | 64.80 | 65.59 | 2,402,548 | +0.91(+1.41%) |