Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.61 | 69.96 | 68.33 | 69.01 | 2,785,536 | +0.28(+0.40%) |
Apr 29, 2015 | 69.48 | 69.77 | 68.42 | 68.73 | 2,014,683 | -0.82(-1.18%) |
Apr 28, 2015 | 69.81 | 70.00 | 69.00 | 69.55 | 1,784,240 | -0.22(-0.31%) |
Apr 27, 2015 | 70.68 | 70.83 | 69.72 | 69.76 | 1,574,026 | -0.66(-0.94%) |
Apr 24, 2015 | 70.88 | 70.94 | 70.37 | 70.43 | 1,257,761 | -0.35(-0.49%) |
Apr 23, 2015 | 70.16 | 71.08 | 70.05 | 70.78 | 924,027 | +0.40(+0.57%) |
Apr 22, 2015 | 71.19 | 71.22 | 70.00 | 70.37 | 1,280,934 | -0.85(-1.19%) |
Apr 21, 2015 | 70.72 | 71.48 | 70.58 | 71.22 | 1,258,080 | +1.04(+1.49%) |
Apr 20, 2015 | 69.53 | 70.44 | 69.22 | 70.18 | 2,002,297 | +1.11(+1.61%) |
Apr 17, 2015 | 70.62 | 70.64 | 68.84 | 69.07 | 2,853,952 | -1.98(-2.78%) |
Apr 16, 2015 | 72.07 | 72.18 | 71.00 | 71.05 | 1,346,519 | -1.03(-1.42%) |
Apr 15, 2015 | 72.69 | 73.18 | 71.90 | 72.07 | 1,017,869 | -0.31(-0.43%) |
Apr 14, 2015 | 72.25 | 72.54 | 71.43 | 72.38 | 1,207,007 | -0.01(-0.01%) |
Apr 13, 2015 | 73.28 | 73.57 | 72.34 | 72.39 | 899,176 | -0.73(-0.99%) |
Apr 10, 2015 | 72.95 | 73.32 | 72.74 | 73.12 | 1,270,590 | +0.14(+0.19%) |
Apr 09, 2015 | 73.50 | 73.85 | 72.35 | 72.98 | 1,530,934 | +0.02(+0.02%) |
Apr 08, 2015 | 72.34 | 73.08 | 72.21 | 72.96 | 1,170,241 | +0.53(+0.74%) |
Apr 07, 2015 | 73.02 | 73.42 | 72.38 | 72.43 | 934,722 | -0.71(-0.97%) |
Apr 06, 2015 | 72.27 | 73.96 | 72.21 | 73.14 | 1,718,590 | +1.00(+1.39%) |
Apr 02, 2015 | 72.16 | 72.13 | 72.13 | 72.13 | 1,484,392 | +0.19(+0.26%) |
Apr 01, 2015 | 73.19 | 73.19 | 71.82 | 71.95 | 2,110,251 | -0.86(-1.19%) |
Mar 31, 2015 | 72.08 | 73.84 | 72.03 | 72.81 | 2,388,555 | +0.07(+0.10%) |
Mar 30, 2015 | 72.54 | 73.20 | 72.37 | 72.74 | 855,278 | +0.66(+0.92%) |
Mar 27, 2015 | 71.49 | 72.37 | 71.25 | 72.08 | 1,119,070 | +0.70(+0.98%) |
Mar 26, 2015 | 71.82 | 71.82 | 70.90 | 71.38 | 1,147,281 | -0.51(-0.71%) |
Mar 25, 2015 | 72.97 | 73.73 | 71.88 | 71.89 | 2,493,809 | -0.77(-1.06%) |
Mar 24, 2015 | 72.20 | 72.92 | 71.70 | 72.66 | 1,751,892 | +0.52(+0.72%) |
Mar 23, 2015 | 72.13 | 72.96 | 72.13 | 72.14 | 1,625,913 | +0.02(+0.02%) |
Mar 20, 2015 | 72.21 | 72.47 | 71.22 | 72.13 | 5,251,815 | +0.23(+0.32%) |
Mar 19, 2015 | 70.81 | 71.97 | 70.49 | 71.90 | 1,758,717 | +0.86(+1.21%) |
Mar 18, 2015 | 70.54 | 71.28 | 69.69 | 71.04 | 1,185,256 | +0.45(+0.63%) |
Mar 17, 2015 | 70.86 | 70.92 | 70.46 | 70.59 | 1,186,469 | -0.53(-0.75%) |
Mar 16, 2015 | 70.62 | 71.34 | 70.62 | 71.12 | 1,233,844 | +0.86(+1.23%) |
Mar 13, 2015 | 70.92 | 71.19 | 69.89 | 70.26 | 1,545,515 | -0.88(-1.24%) |
Mar 12, 2015 | 69.89 | 71.28 | 69.82 | 71.14 | 1,606,262 | +1.64(+2.36%) |
Mar 11, 2015 | 69.77 | 70.27 | 69.45 | 69.50 | 1,367,610 | -0.29(-0.42%) |
Mar 10, 2015 | 70.28 | 70.53 | 69.68 | 69.79 | 1,330,835 | -0.79(-1.12%) |
Mar 09, 2015 | 69.78 | 70.74 | 69.59 | 70.58 | 1,556,895 | +1.01(+1.45%) |
Mar 06, 2015 | 70.06 | 70.97 | 69.50 | 69.57 | 2,017,142 | -0.88(-1.25%) |
Mar 05, 2015 | 71.01 | 71.24 | 70.42 | 70.45 | 1,907,541 | -0.07(-0.10%) |
Mar 04, 2015 | 70.74 | 71.08 | 70.03 | 70.52 | 1,877,861 | +0.03(+0.04%) |
Mar 03, 2015 | 71.18 | 71.39 | 70.10 | 70.49 | 1,702,750 | -0.90(-1.25%) |
Mar 02, 2015 | 70.95 | 71.50 | 70.94 | 71.39 | 1,795,134 | +0.45(+0.63%) |
Feb 27, 2015 | 70.81 | 71.43 | 70.59 | 70.94 | 1,509,956 | -0.09(-0.13%) |
Feb 26, 2015 | 71.13 | 71.56 | 69.78 | 71.03 | 2,440,358 | -0.38(-0.53%) |
Feb 25, 2015 | 70.66 | 71.46 | 70.43 | 71.41 | 2,163,524 | +0.73(+1.03%) |
Feb 24, 2015 | 71.00 | 71.69 | 69.99 | 70.68 | 1,763,756 | -0.02(-0.03%) |
Feb 23, 2015 | 70.23 | 70.78 | 70.08 | 70.71 | 2,274,610 | +0.94(+1.35%) |
Feb 20, 2015 | 69.52 | 70.06 | 69.42 | 69.76 | 2,268,181 | +0.24(+0.34%) |
Feb 19, 2015 | 69.91 | 70.09 | 69.35 | 69.52 | 1,781,248 | -0.40(-0.57%) |
Feb 18, 2015 | 69.90 | 70.04 | 69.31 | 69.93 | 2,206,647 | -1.87(-2.60%) |
Feb 17, 2015 | 72.64 | 72.80 | 71.64 | 71.79 | 2,616,383 | -1.19(-1.63%) |
Feb 13, 2015 | 72.84 | 72.98 | 72.98 | 72.98 | 1,644,705 | -0.23(-0.32%) |
Feb 12, 2015 | 72.25 | 73.24 | 72.06 | 73.22 | 1,638,856 | +0.99(+1.37%) |
Feb 11, 2015 | 72.36 | 72.93 | 71.79 | 72.23 | 2,148,356 | +0.19(+0.27%) |
Feb 10, 2015 | 71.82 | 72.21 | 71.61 | 72.03 | 1,632,332 | +0.76(+1.06%) |
Feb 09, 2015 | 71.33 | 71.73 | 70.61 | 71.28 | 2,463,408 | -0.51(-0.71%) |
Feb 06, 2015 | 70.27 | 72.06 | 70.11 | 71.79 | 3,191,190 | +1.37(+1.94%) |
Feb 05, 2015 | 70.02 | 71.05 | 69.20 | 70.42 | 5,384,730 | +3.61(+5.41%) |
Feb 04, 2015 | 67.07 | 67.80 | 66.68 | 66.81 | 2,745,945 | -0.42(-0.63%) |
Feb 03, 2015 | 65.57 | 67.26 | 65.55 | 67.23 | 2,510,291 | +1.71(+2.60%) |