Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.37 | 74.72 | 73.22 | 73.41 | 1,532,909 | -1.04(-1.40%) |
Apr 29, 2015 | 74.83 | 75.40 | 74.34 | 74.44 | 1,902,995 | -0.46(-0.61%) |
Apr 28, 2015 | 74.74 | 75.11 | 74.48 | 74.90 | 956,600 | -0.20(-0.26%) |
Apr 27, 2015 | 75.14 | 75.99 | 75.00 | 75.10 | 1,510,457 | +0.82(+1.11%) |
Apr 24, 2015 | 74.53 | 74.77 | 74.12 | 74.28 | 844,315 | -0.17(-0.23%) |
Apr 23, 2015 | 74.25 | 74.88 | 74.25 | 74.45 | 1,121,209 | +0.03(+0.04%) |
Apr 22, 2015 | 74.98 | 75.18 | 74.07 | 74.43 | 1,303,555 | -0.28(-0.37%) |
Apr 21, 2015 | 75.15 | 75.22 | 74.48 | 74.71 | 1,374,861 | +0.17(+0.23%) |
Apr 20, 2015 | 75.33 | 75.47 | 74.32 | 74.53 | 1,541,055 | -0.25(-0.34%) |
Apr 17, 2015 | 75.25 | 75.59 | 74.50 | 74.79 | 1,135,697 | -0.99(-1.31%) |
Apr 16, 2015 | 76.25 | 76.30 | 75.71 | 75.78 | 910,130 | -0.35(-0.46%) |
Apr 15, 2015 | 76.38 | 76.75 | 75.80 | 76.13 | 1,044,581 | -0.30(-0.39%) |
Apr 14, 2015 | 75.14 | 76.64 | 75.08 | 76.43 | 1,435,928 | +1.30(+1.73%) |
Apr 13, 2015 | 75.42 | 75.76 | 75.13 | 75.13 | 1,102,186 | -0.22(-0.29%) |
Apr 10, 2015 | 76.21 | 76.37 | 75.16 | 75.35 | 1,273,673 | -0.95(-1.24%) |
Apr 09, 2015 | 75.99 | 76.43 | 75.70 | 76.30 | 1,053,475 | +0.29(+0.38%) |
Apr 08, 2015 | 75.81 | 76.30 | 75.43 | 76.01 | 1,158,415 | +0.17(+0.23%) |
Apr 07, 2015 | 76.61 | 76.91 | 75.81 | 75.83 | 1,500,466 | -0.89(-1.17%) |
Apr 06, 2015 | 75.37 | 76.86 | 75.30 | 76.73 | 1,814,409 | +0.79(+1.03%) |
Apr 02, 2015 | 75.13 | 75.94 | 75.94 | 75.94 | 1,195,445 | +0.85(+1.13%) |
Apr 01, 2015 | 75.48 | 75.49 | 74.83 | 75.09 | 1,532,035 | +0.00(+0.00%) |
Mar 31, 2015 | 75.78 | 75.99 | 75.09 | 75.09 | 1,437,310 | -0.82(-1.08%) |
Mar 30, 2015 | 75.21 | 76.10 | 75.09 | 75.92 | 1,363,583 | +1.07(+1.42%) |
Mar 27, 2015 | 74.23 | 75.35 | 74.09 | 74.85 | 1,403,015 | +0.48(+0.64%) |
Mar 26, 2015 | 75.58 | 75.58 | 74.34 | 74.37 | 1,621,691 | -1.23(-1.62%) |
Mar 25, 2015 | 76.39 | 77.01 | 75.60 | 75.60 | 3,005,315 | +0.33(+0.43%) |
Mar 24, 2015 | 75.74 | 76.20 | 75.27 | 75.27 | 2,123,255 | +0.43(+0.58%) |
Mar 23, 2015 | 75.27 | 75.85 | 74.82 | 74.84 | 1,628,055 | -0.59(-0.78%) |
Mar 20, 2015 | 74.23 | 75.54 | 73.94 | 75.43 | 1,943,854 | +1.68(+2.28%) |
Mar 19, 2015 | 73.41 | 73.97 | 73.04 | 73.75 | 1,171,500 | -0.06(-0.09%) |
Mar 18, 2015 | 72.93 | 74.30 | 72.36 | 73.81 | 1,608,003 | +0.83(+1.14%) |
Mar 17, 2015 | 73.11 | 73.21 | 72.71 | 72.98 | 1,228,428 | -0.30(-0.41%) |
Mar 16, 2015 | 73.12 | 73.42 | 72.57 | 73.28 | 1,331,882 | +0.56(+0.77%) |
Mar 13, 2015 | 73.26 | 73.46 | 72.37 | 72.72 | 1,387,583 | -0.62(-0.85%) |
Mar 12, 2015 | 72.94 | 73.47 | 72.77 | 73.34 | 1,658,647 | +0.65(+0.89%) |
Mar 11, 2015 | 73.03 | 73.39 | 72.22 | 72.69 | 2,259,371 | -0.70(-0.95%) |
Mar 10, 2015 | 74.16 | 74.16 | 73.39 | 73.39 | 2,033,130 | -1.45(-1.94%) |
Mar 09, 2015 | 74.23 | 74.95 | 74.04 | 74.84 | 1,744,734 | +0.59(+0.79%) |
Mar 06, 2015 | 74.75 | 74.97 | 73.89 | 74.25 | 2,709,006 | -0.89(-1.19%) |
Mar 05, 2015 | 74.74 | 75.27 | 74.34 | 75.15 | 2,079,307 | +0.89(+1.20%) |
Mar 04, 2015 | 74.81 | 74.87 | 73.89 | 74.25 | 2,343,311 | -0.61(-0.82%) |
Mar 03, 2015 | 74.85 | 75.02 | 74.56 | 74.87 | 1,394,588 | -0.44(-0.59%) |
Mar 02, 2015 | 74.65 | 75.37 | 74.20 | 75.31 | 1,975,865 | +0.66(+0.88%) |
Feb 27, 2015 | 74.30 | 74.90 | 74.14 | 74.65 | 1,944,855 | +0.35(+0.47%) |
Feb 26, 2015 | 73.88 | 74.35 | 73.51 | 74.30 | 1,954,423 | +0.36(+0.49%) |
Feb 25, 2015 | 73.79 | 74.31 | 73.60 | 73.94 | 1,653,814 | +0.32(+0.43%) |
Feb 24, 2015 | 73.67 | 74.12 | 73.44 | 73.62 | 1,304,997 | -0.33(-0.45%) |
Feb 23, 2015 | 73.49 | 74.17 | 73.36 | 73.96 | 1,648,205 | +0.31(+0.42%) |
Feb 20, 2015 | 72.77 | 73.69 | 72.59 | 73.65 | 1,365,958 | +0.65(+0.89%) |
Feb 19, 2015 | 73.34 | 73.47 | 72.86 | 73.00 | 1,291,136 | -0.38(-0.52%) |
Feb 18, 2015 | 73.24 | 73.82 | 73.11 | 73.38 | 1,425,677 | -0.25(-0.34%) |
Feb 17, 2015 | 73.73 | 73.96 | 73.20 | 73.63 | 2,278,611 | -0.64(-0.86%) |
Feb 13, 2015 | 73.10 | 74.27 | 74.27 | 74.27 | 4,113,798 | +1.42(+1.95%) |
Feb 12, 2015 | 72.21 | 73.17 | 72.21 | 72.85 | 1,835,060 | +0.50(+0.68%) |
Feb 11, 2015 | 72.11 | 72.76 | 71.84 | 72.35 | 1,966,561 | +0.32(+0.44%) |
Feb 10, 2015 | 72.25 | 72.36 | 71.25 | 72.04 | 2,665,895 | +0.50(+0.69%) |
Feb 09, 2015 | 71.46 | 71.70 | 70.60 | 71.54 | 2,963,135 | -0.08(-0.11%) |
Feb 06, 2015 | 70.62 | 73.06 | 70.47 | 71.62 | 5,782,284 | +1.04(+1.47%) |
Feb 05, 2015 | 67.16 | 70.85 | 67.16 | 70.59 | 6,895,606 | +5.27(+8.06%) |
Feb 04, 2015 | 65.49 | 66.08 | 65.20 | 65.32 | 2,647,114 | -0.26(-0.40%) |
Feb 03, 2015 | 65.10 | 65.69 | 64.79 | 65.58 | 2,403,007 | +0.91(+1.41%) |