Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 71.14 | 72.04 | 70.44 | 71.29 | 815,778 | +0.50(+0.71%) |
Apr 29, 2015 | 69.71 | 71.05 | 69.42 | 70.78 | 652,071 | +0.82(+1.17%) |
Apr 28, 2015 | 68.97 | 70.16 | 68.31 | 69.96 | 389,409 | +0.80(+1.16%) |
Apr 27, 2015 | 69.10 | 69.54 | 68.75 | 69.16 | 620,865 | +0.08(+0.11%) |
Apr 24, 2015 | 69.73 | 70.05 | 68.52 | 69.08 | 467,037 | -0.83(-1.19%) |
Apr 23, 2015 | 65.99 | 70.99 | 65.72 | 69.91 | 1,113,632 | +0.80(+1.16%) |
Apr 22, 2015 | 69.31 | 69.31 | 68.22 | 69.11 | 426,980 | +0.13(+0.19%) |
Apr 21, 2015 | 68.27 | 69.19 | 67.50 | 68.98 | 684,437 | +0.70(+1.03%) |
Apr 20, 2015 | 68.24 | 69.24 | 68.16 | 68.28 | 615,466 | -0.32(-0.46%) |
Apr 17, 2015 | 69.84 | 69.91 | 68.32 | 68.60 | 737,276 | -1.87(-2.65%) |
Apr 16, 2015 | 71.05 | 71.37 | 69.99 | 70.47 | 538,854 | -1.02(-1.42%) |
Apr 15, 2015 | 69.71 | 71.79 | 69.42 | 71.48 | 758,016 | +2.30(+3.33%) |
Apr 14, 2015 | 68.06 | 69.36 | 67.65 | 69.18 | 581,546 | +1.49(+2.20%) |
Apr 13, 2015 | 68.12 | 68.52 | 67.54 | 67.69 | 608,068 | -0.70(-1.03%) |
Apr 10, 2015 | 68.11 | 68.48 | 67.76 | 68.39 | 511,042 | +0.41(+0.60%) |
Apr 09, 2015 | 68.56 | 68.88 | 67.65 | 67.99 | 1,016,021 | -0.59(-0.86%) |
Apr 08, 2015 | 68.73 | 69.15 | 68.29 | 68.58 | 541,885 | -0.33(-0.47%) |
Apr 07, 2015 | 69.55 | 70.30 | 68.90 | 68.90 | 398,775 | -0.56(-0.81%) |
Apr 06, 2015 | 68.34 | 70.04 | 68.30 | 69.47 | 1,067,821 | +0.61(+0.89%) |
Apr 02, 2015 | 68.50 | 68.86 | 68.86 | 68.86 | 356,214 | +0.09(+0.13%) |
Apr 01, 2015 | 68.67 | 69.64 | 68.38 | 68.77 | 286,622 | -0.30(-0.43%) |
Mar 31, 2015 | 69.15 | 69.33 | 68.29 | 69.06 | 519,033 | -0.36(-0.51%) |
Mar 30, 2015 | 68.27 | 69.59 | 67.94 | 69.42 | 697,774 | +1.49(+2.20%) |
Mar 27, 2015 | 67.69 | 68.10 | 66.51 | 67.93 | 1,342,774 | -0.99(-1.43%) |
Mar 26, 2015 | 69.06 | 69.42 | 68.66 | 68.91 | 538,597 | -0.11(-0.16%) |
Mar 25, 2015 | 68.85 | 69.50 | 68.06 | 69.02 | 1,028,403 | +0.64(+0.94%) |
Mar 24, 2015 | 67.10 | 68.38 | 66.70 | 68.38 | 1,375,958 | +1.33(+1.99%) |
Mar 23, 2015 | 67.24 | 67.57 | 66.63 | 67.05 | 994,351 | -0.71(-1.05%) |
Mar 20, 2015 | 67.79 | 67.79 | 67.23 | 67.76 | 489,651 | +0.44(+0.66%) |
Mar 19, 2015 | 68.96 | 69.02 | 66.80 | 67.31 | 540,223 | -1.95(-2.81%) |
Mar 18, 2015 | 67.97 | 69.57 | 67.16 | 69.26 | 660,882 | +1.25(+1.85%) |
Mar 17, 2015 | 67.82 | 68.35 | 67.70 | 68.01 | 510,591 | -0.45(-0.66%) |
Mar 16, 2015 | 66.66 | 68.59 | 66.55 | 68.46 | 626,072 | +1.08(+1.60%) |
Mar 13, 2015 | 68.50 | 68.50 | 67.08 | 67.38 | 966,115 | -1.15(-1.67%) |
Mar 12, 2015 | 67.03 | 68.56 | 67.03 | 68.53 | 720,900 | +1.74(+2.60%) |
Mar 11, 2015 | 66.70 | 67.02 | 66.65 | 66.79 | 651,972 | +0.07(+0.10%) |
Mar 10, 2015 | 66.61 | 67.34 | 66.46 | 66.72 | 1,285,057 | -0.24(-0.35%) |
Mar 09, 2015 | 68.17 | 68.35 | 66.64 | 66.96 | 1,679,216 | -1.95(-2.83%) |
Mar 06, 2015 | 67.69 | 69.08 | 67.68 | 68.90 | 1,748,151 | +0.57(+0.84%) |
Mar 05, 2015 | 66.95 | 68.82 | 66.95 | 68.33 | 986,113 | +0.06(+0.09%) |
Mar 04, 2015 | 68.40 | 68.58 | 66.85 | 68.27 | 1,728,249 | -0.31(-0.45%) |
Mar 03, 2015 | 68.77 | 69.14 | 68.40 | 68.58 | 440,835 | -0.25(-0.36%) |
Mar 02, 2015 | 68.61 | 69.18 | 68.09 | 68.83 | 513,590 | +0.22(+0.32%) |
Feb 27, 2015 | 68.89 | 69.37 | 68.50 | 68.61 | 478,187 | -0.17(-0.24%) |
Feb 26, 2015 | 69.12 | 69.31 | 68.70 | 68.78 | 460,335 | -0.28(-0.40%) |
Feb 25, 2015 | 68.56 | 69.47 | 68.33 | 69.05 | 472,632 | +0.38(+0.55%) |
Feb 24, 2015 | 67.98 | 69.01 | 67.98 | 68.68 | 480,306 | +0.58(+0.86%) |
Feb 23, 2015 | 69.65 | 69.94 | 67.94 | 68.09 | 703,102 | -1.75(-2.50%) |
Feb 20, 2015 | 69.22 | 70.09 | 68.53 | 69.84 | 877,448 | +0.34(+0.48%) |
Feb 19, 2015 | 68.37 | 70.21 | 68.12 | 69.51 | 744,923 | +1.14(+1.66%) |
Feb 18, 2015 | 68.83 | 69.25 | 68.33 | 68.37 | 460,412 | -0.35(-0.50%) |
Feb 17, 2015 | 67.54 | 69.19 | 67.14 | 68.72 | 714,030 | +1.32(+1.96%) |
Feb 13, 2015 | 66.10 | 67.39 | 67.39 | 67.39 | 1,453,801 | +1.32(+2.00%) |
Feb 12, 2015 | 67.20 | 67.39 | 65.64 | 66.07 | 1,432,771 | -1.70(-2.51%) |
Feb 11, 2015 | 68.34 | 68.74 | 67.37 | 67.77 | 472,932 | -0.77(-1.12%) |
Feb 10, 2015 | 69.58 | 69.90 | 68.11 | 68.54 | 485,564 | -0.78(-1.13%) |
Feb 09, 2015 | 68.29 | 69.70 | 68.29 | 69.32 | 288,575 | +0.98(+1.43%) |
Feb 06, 2015 | 67.89 | 68.98 | 67.53 | 68.34 | 578,071 | +0.61(+0.90%) |
Feb 05, 2015 | 68.32 | 68.68 | 67.66 | 67.73 | 781,284 | -0.19(-0.28%) |
Feb 04, 2015 | 69.25 | 69.67 | 67.84 | 67.92 | 572,214 | -1.82(-2.61%) |
Feb 03, 2015 | 68.02 | 70.23 | 68.02 | 69.73 | 603,891 | +2.09(+3.10%) |