Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.18 | 72.76 | 69.95 | 70.00 | 391,992 | -2.55(-3.51%) |
Apr 29, 2015 | 72.00 | 72.98 | 71.71 | 72.55 | 308,453 | -0.52(-0.71%) |
Apr 28, 2015 | 72.51 | 73.58 | 71.45 | 73.07 | 326,702 | +0.55(+0.76%) |
Apr 27, 2015 | 72.49 | 73.37 | 70.53 | 72.52 | 523,783 | +0.12(+0.17%) |
Apr 24, 2015 | 72.34 | 73.83 | 71.46 | 72.40 | 729,970 | -3.20(-4.23%) |
Apr 23, 2015 | 75.76 | 76.68 | 72.09 | 75.60 | 531,164 | +0.11(+0.15%) |
Apr 22, 2015 | 75.01 | 76.15 | 74.55 | 75.49 | 283,670 | +0.48(+0.64%) |
Apr 21, 2015 | 76.77 | 77.08 | 74.78 | 75.01 | 188,316 | -1.60(-2.09%) |
Apr 20, 2015 | 75.86 | 76.86 | 74.21 | 76.61 | 300,131 | -0.05(-0.07%) |
Apr 17, 2015 | 77.17 | 77.24 | 75.45 | 76.66 | 237,509 | -1.00(-1.29%) |
Apr 16, 2015 | 77.66 | 79.00 | 77.38 | 77.66 | 243,686 | -0.50(-0.64%) |
Apr 15, 2015 | 76.68 | 78.38 | 76.22 | 78.16 | 316,382 | +1.60(+2.09%) |
Apr 14, 2015 | 76.64 | 76.96 | 75.29 | 76.56 | 235,806 | -0.07(-0.09%) |
Apr 13, 2015 | 74.80 | 76.99 | 74.51 | 76.63 | 302,868 | +1.73(+2.31%) |
Apr 10, 2015 | 72.00 | 75.50 | 72.00 | 74.90 | 334,369 | +3.59(+5.03%) |
Apr 09, 2015 | 71.33 | 71.39 | 70.32 | 71.31 | 159,007 | -0.02(-0.03%) |
Apr 08, 2015 | 70.79 | 71.57 | 70.07 | 71.33 | 123,183 | +0.78(+1.11%) |
Apr 07, 2015 | 71.67 | 71.70 | 70.49 | 70.55 | 93,390 | -1.01(-1.41%) |
Apr 06, 2015 | 71.40 | 72.05 | 71.25 | 71.56 | 127,543 | +0.11(+0.15%) |
Apr 02, 2015 | 71.67 | 71.45 | 71.45 | 71.45 | 292,600 | -0.05(-0.07%) |
Apr 01, 2015 | 69.93 | 71.67 | 69.37 | 71.50 | 338,262 | +1.50(+2.14%) |
Mar 31, 2015 | 70.27 | 70.67 | 69.39 | 70.00 | 203,785 | -0.59(-0.84%) |
Mar 30, 2015 | 70.33 | 70.80 | 69.96 | 70.59 | 141,433 | +0.37(+0.53%) |
Mar 27, 2015 | 69.03 | 70.59 | 68.85 | 70.22 | 136,283 | +1.18(+1.71%) |
Mar 26, 2015 | 69.51 | 70.08 | 68.86 | 69.04 | 130,957 | -0.68(-0.98%) |
Mar 25, 2015 | 70.20 | 70.46 | 69.51 | 69.72 | 201,621 | -0.33(-0.47%) |
Mar 24, 2015 | 69.30 | 70.96 | 69.30 | 70.05 | 284,386 | +0.81(+1.17%) |
Mar 23, 2015 | 69.98 | 69.98 | 69.15 | 69.24 | 162,156 | -0.76(-1.09%) |
Mar 20, 2015 | 69.77 | 70.40 | 69.45 | 70.00 | 530,136 | +0.68(+0.98%) |
Mar 19, 2015 | 69.19 | 69.61 | 68.77 | 69.32 | 210,473 | -0.09(-0.13%) |
Mar 18, 2015 | 69.18 | 69.84 | 68.09 | 69.41 | 238,666 | -0.09(-0.13%) |
Mar 17, 2015 | 70.00 | 70.63 | 69.35 | 69.50 | 140,974 | -0.58(-0.83%) |
Mar 16, 2015 | 70.22 | 70.92 | 70.00 | 70.08 | 213,083 | +0.13(+0.19%) |
Mar 13, 2015 | 69.92 | 70.12 | 69.37 | 69.95 | 219,931 | -0.05(-0.07%) |
Mar 12, 2015 | 69.66 | 71.08 | 69.30 | 70.00 | 151,934 | +1.03(+1.49%) |
Mar 11, 2015 | 69.72 | 70.17 | 68.40 | 68.97 | 292,739 | -0.80(-1.15%) |
Mar 10, 2015 | 70.50 | 70.79 | 69.43 | 69.77 | 237,612 | -1.48(-2.08%) |
Mar 09, 2015 | 70.74 | 71.70 | 70.59 | 71.25 | 136,180 | +0.67(+0.95%) |
Mar 06, 2015 | 72.00 | 72.32 | 70.05 | 70.58 | 290,022 | -1.75(-2.42%) |
Mar 05, 2015 | 71.99 | 73.67 | 71.50 | 72.33 | 240,172 | +0.63(+0.88%) |
Mar 04, 2015 | 71.54 | 72.55 | 72.08 | 71.70 | 224,063 | -0.38(-0.53%) |
Mar 03, 2015 | 72.27 | 72.43 | 71.72 | 72.08 | 158,414 | -0.45(-0.62%) |
Mar 02, 2015 | 71.08 | 72.60 | 71.01 | 72.53 | 159,086 | +1.45(+2.04%) |
Feb 27, 2015 | 71.59 | 71.73 | 71.06 | 71.08 | 171,033 | -0.41(-0.57%) |
Feb 26, 2015 | 72.10 | 72.50 | 71.35 | 71.49 | 217,619 | -0.69(-0.96%) |
Feb 25, 2015 | 71.48 | 72.94 | 71.38 | 72.18 | 229,382 | +0.43(+0.60%) |
Feb 24, 2015 | 71.44 | 72.28 | 71.34 | 71.75 | 153,198 | +0.51(+0.72%) |
Feb 23, 2015 | 71.45 | 71.89 | 70.38 | 71.24 | 219,222 | -0.03(-0.04%) |
Feb 20, 2015 | 70.72 | 71.59 | 69.97 | 71.27 | 296,038 | +0.47(+0.66%) |
Feb 19, 2015 | 70.39 | 71.81 | 70.39 | 70.80 | 315,936 | -0.27(-0.38%) |
Feb 18, 2015 | 73.65 | 74.74 | 70.63 | 71.07 | 389,797 | -2.44(-3.32%) |
Feb 17, 2015 | 74.00 | 74.82 | 73.08 | 73.51 | 399,309 | -0.49(-0.66%) |
Feb 13, 2015 | 71.67 | 74.00 | 74.00 | 74.00 | 353,200 | +2.60(+3.64%) |
Feb 12, 2015 | 68.83 | 71.65 | 68.44 | 71.40 | 489,904 | +3.00(+4.39%) |
Feb 11, 2015 | 67.94 | 68.85 | 67.10 | 68.40 | 191,726 | +0.33(+0.48%) |
Feb 10, 2015 | 67.35 | 68.48 | 66.73 | 68.07 | 273,092 | +0.92(+1.37%) |
Feb 09, 2015 | 65.06 | 67.34 | 65.00 | 67.15 | 268,109 | +1.80(+2.75%) |
Feb 06, 2015 | 66.17 | 67.49 | 65.27 | 65.35 | 456,966 | -0.35(-0.53%) |
Feb 05, 2015 | 60.99 | 69.48 | 60.98 | 65.70 | 1,393,241 | +8.08(+14.02%) |
Feb 04, 2015 | 60.90 | 60.94 | 57.30 | 57.62 | 677,463 | -3.21(-5.28%) |
Feb 03, 2015 | 60.98 | 61.48 | 58.62 | 60.83 | 1,348,793 | -3.00(-4.70%) |