Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.27 | 75.54 | 74.63 | 74.96 | 5,425,166 | -0.54(-0.71%) |
Apr 29, 2015 | 75.62 | 76.05 | 75.17 | 75.50 | 7,314,419 | +0.36(+0.48%) |
Apr 28, 2015 | 73.97 | 75.89 | 73.61 | 75.14 | 11,107,534 | +2.49(+3.43%) |
Apr 27, 2015 | 73.11 | 73.35 | 72.51 | 72.65 | 5,237,889 | -0.50(-0.68%) |
Apr 24, 2015 | 73.44 | 73.46 | 72.89 | 73.15 | 3,021,339 | -0.09(-0.12%) |
Apr 23, 2015 | 72.75 | 73.52 | 72.70 | 73.24 | 3,246,095 | +0.06(+0.08%) |
Apr 22, 2015 | 72.79 | 73.28 | 72.43 | 73.18 | 3,895,950 | +0.40(+0.54%) |
Apr 21, 2015 | 72.80 | 73.06 | 72.45 | 72.79 | 4,395,362 | +0.11(+0.15%) |
Apr 20, 2015 | 71.44 | 73.08 | 71.44 | 72.67 | 6,733,919 | +1.55(+2.18%) |
Apr 17, 2015 | 71.22 | 71.48 | 70.75 | 71.12 | 4,960,898 | -0.57(-0.79%) |
Apr 16, 2015 | 71.80 | 72.14 | 71.65 | 71.69 | 3,380,451 | -0.36(-0.50%) |
Apr 15, 2015 | 72.08 | 72.27 | 71.74 | 72.05 | 3,627,558 | +0.05(+0.07%) |
Apr 14, 2015 | 71.66 | 72.18 | 71.44 | 72.00 | 4,320,997 | +0.30(+0.42%) |
Apr 13, 2015 | 71.94 | 72.44 | 71.68 | 71.70 | 4,280,645 | -0.48(-0.66%) |
Apr 10, 2015 | 72.18 | 72.42 | 71.90 | 72.18 | 4,256,212 | +0.07(+0.09%) |
Apr 09, 2015 | 71.90 | 72.30 | 71.53 | 72.11 | 4,530,580 | +0.02(+0.03%) |
Apr 08, 2015 | 72.07 | 72.15 | 71.60 | 72.09 | 4,012,372 | -0.01(-0.01%) |
Apr 07, 2015 | 72.56 | 73.00 | 72.00 | 72.09 | 3,377,136 | -0.12(-0.17%) |
Apr 06, 2015 | 71.59 | 72.41 | 71.45 | 72.21 | 3,370,796 | +0.28(+0.38%) |
Apr 02, 2015 | 72.33 | 71.94 | 71.94 | 71.94 | 4,037,349 | -0.05(-0.07%) |
Apr 01, 2015 | 71.95 | 72.34 | 71.36 | 71.99 | 4,552,414 | -0.30(-0.41%) |
Mar 31, 2015 | 72.40 | 72.71 | 72.17 | 72.29 | 3,645,041 | -0.25(-0.34%) |
Mar 30, 2015 | 72.39 | 72.87 | 72.30 | 72.53 | 3,336,452 | +0.51(+0.70%) |
Mar 27, 2015 | 72.14 | 72.24 | 71.82 | 72.03 | 3,361,807 | -0.04(-0.05%) |
Mar 26, 2015 | 72.46 | 72.46 | 71.88 | 72.06 | 4,396,874 | -0.61(-0.84%) |
Mar 25, 2015 | 74.08 | 74.18 | 72.62 | 72.67 | 4,671,632 | -1.34(-1.81%) |
Mar 24, 2015 | 74.37 | 74.63 | 73.90 | 74.02 | 3,561,851 | -0.46(-0.62%) |
Mar 23, 2015 | 74.70 | 74.92 | 74.48 | 74.48 | 3,582,342 | -0.28(-0.37%) |
Mar 20, 2015 | 74.78 | 75.08 | 74.54 | 74.76 | 5,548,426 | +0.25(+0.34%) |
Mar 19, 2015 | 74.64 | 75.01 | 74.48 | 74.50 | 2,854,294 | -0.26(-0.35%) |
Mar 18, 2015 | 73.76 | 74.99 | 73.38 | 74.76 | 4,044,527 | +0.49(+0.66%) |
Mar 17, 2015 | 74.40 | 74.72 | 74.24 | 74.27 | 2,665,101 | -0.49(-0.66%) |
Mar 16, 2015 | 73.61 | 74.87 | 73.54 | 74.76 | 3,639,840 | +1.29(+1.76%) |
Mar 13, 2015 | 74.17 | 74.37 | 72.97 | 73.47 | 4,625,973 | -0.85(-1.14%) |
Mar 12, 2015 | 74.02 | 74.38 | 73.88 | 74.32 | 2,617,291 | +0.71(+0.96%) |
Mar 11, 2015 | 74.20 | 74.52 | 73.60 | 73.61 | 4,129,430 | -0.56(-0.75%) |
Mar 10, 2015 | 74.57 | 74.88 | 74.17 | 74.17 | 4,799,995 | -0.81(-1.07%) |
Mar 09, 2015 | 75.15 | 75.66 | 74.94 | 74.98 | 4,830,485 | -0.05(-0.07%) |
Mar 06, 2015 | 74.85 | 75.48 | 74.70 | 75.03 | 4,034,496 | -0.07(-0.10%) |
Mar 05, 2015 | 75.07 | 75.28 | 74.81 | 75.11 | 3,472,433 | +0.22(+0.30%) |
Mar 04, 2015 | 75.31 | 75.69 | 74.79 | 74.88 | 6,045,273 | -0.81(-1.06%) |
Mar 03, 2015 | 75.60 | 75.99 | 75.46 | 75.69 | 3,711,366 | -0.32(-0.42%) |
Mar 02, 2015 | 75.86 | 76.34 | 75.67 | 76.01 | 3,105,350 | +0.15(+0.20%) |
Feb 27, 2015 | 75.92 | 76.39 | 75.84 | 75.86 | 2,857,658 | -0.10(-0.13%) |
Feb 26, 2015 | 75.82 | 76.19 | 75.69 | 75.96 | 2,851,294 | -0.07(-0.10%) |
Feb 25, 2015 | 76.40 | 76.49 | 75.87 | 76.03 | 2,970,276 | -0.27(-0.35%) |
Feb 24, 2015 | 75.87 | 76.37 | 75.79 | 76.30 | 3,642,106 | +0.41(+0.54%) |
Feb 23, 2015 | 76.13 | 76.13 | 75.65 | 75.89 | 2,317,496 | -0.14(-0.19%) |
Feb 20, 2015 | 75.68 | 76.10 | 75.28 | 76.03 | 4,575,846 | +0.19(+0.26%) |
Feb 19, 2015 | 76.10 | 76.40 | 75.79 | 75.84 | 3,265,728 | -0.14(-0.19%) |
Feb 18, 2015 | 75.90 | 76.11 | 75.56 | 75.98 | 3,170,498 | +0.08(+0.11%) |
Feb 17, 2015 | 75.44 | 76.13 | 75.27 | 75.90 | 5,151,059 | +0.53(+0.71%) |
Feb 13, 2015 | 74.90 | 75.36 | 75.36 | 75.36 | 2,844,474 | +0.28(+0.37%) |
Feb 12, 2015 | 74.68 | 75.28 | 74.45 | 75.08 | 4,027,068 | +0.37(+0.50%) |
Feb 11, 2015 | 74.85 | 75.35 | 74.42 | 74.71 | 3,818,171 | -0.13(-0.17%) |
Feb 10, 2015 | 74.66 | 75.01 | 74.15 | 74.84 | 3,711,670 | +0.46(+0.62%) |
Feb 09, 2015 | 74.28 | 74.76 | 73.94 | 74.38 | 3,545,350 | -0.16(-0.21%) |
Feb 06, 2015 | 74.87 | 75.19 | 74.28 | 74.53 | 4,005,178 | -0.58(-0.78%) |
Feb 05, 2015 | 74.77 | 75.70 | 74.56 | 75.12 | 5,438,473 | +0.69(+0.93%) |
Feb 04, 2015 | 74.09 | 74.97 | 73.92 | 74.43 | 5,778,884 | -0.03(-0.04%) |
Feb 03, 2015 | 74.70 | 75.25 | 73.48 | 74.46 | 7,536,667 | +0.33(+0.44%) |