Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.21 | 76.64 | 75.28 | 75.44 | 633,504 | -1.22(-1.59%) |
Apr 29, 2015 | 76.13 | 77.16 | 75.96 | 76.66 | 401,666 | +0.03(+0.03%) |
Apr 28, 2015 | 76.67 | 76.99 | 75.37 | 76.63 | 396,161 | +0.87(+1.15%) |
Apr 27, 2015 | 77.15 | 77.77 | 75.70 | 75.76 | 381,208 | -0.99(-1.29%) |
Apr 24, 2015 | 76.97 | 77.50 | 76.53 | 76.75 | 311,915 | +0.13(+0.17%) |
Apr 23, 2015 | 75.37 | 77.25 | 75.34 | 76.62 | 568,623 | +1.20(+1.59%) |
Apr 22, 2015 | 75.82 | 75.82 | 75.02 | 75.42 | 480,416 | -0.12(-0.16%) |
Apr 21, 2015 | 75.81 | 76.26 | 75.44 | 75.54 | 411,305 | +0.16(+0.21%) |
Apr 20, 2015 | 75.24 | 76.31 | 75.24 | 75.38 | 385,217 | +0.27(+0.37%) |
Apr 17, 2015 | 76.91 | 76.91 | 74.72 | 75.11 | 499,444 | -2.16(-2.80%) |
Apr 16, 2015 | 76.89 | 77.32 | 76.18 | 77.27 | 528,598 | +0.25(+0.33%) |
Apr 15, 2015 | 77.79 | 77.79 | 76.98 | 77.02 | 589,271 | -0.25(-0.32%) |
Apr 14, 2015 | 77.49 | 77.57 | 76.63 | 77.26 | 400,140 | +0.27(+0.35%) |
Apr 13, 2015 | 77.12 | 77.60 | 76.52 | 76.99 | 420,433 | +0.15(+0.20%) |
Apr 10, 2015 | 76.80 | 77.25 | 76.57 | 76.84 | 323,128 | +0.19(+0.25%) |
Apr 09, 2015 | 75.35 | 76.82 | 75.22 | 76.65 | 502,001 | +1.11(+1.47%) |
Apr 08, 2015 | 74.87 | 76.17 | 74.75 | 75.54 | 557,466 | -0.04(-0.05%) |
Apr 07, 2015 | 76.14 | 76.68 | 75.55 | 75.58 | 425,809 | -0.73(-0.96%) |
Apr 06, 2015 | 75.13 | 76.55 | 74.71 | 76.31 | 1,355,705 | +0.98(+1.30%) |
Apr 02, 2015 | 74.74 | 75.33 | 75.33 | 75.33 | 621,900 | +0.34(+0.45%) |
Apr 01, 2015 | 75.29 | 76.10 | 74.57 | 74.99 | 836,021 | -1.65(-2.15%) |
Mar 31, 2015 | 76.13 | 77.16 | 75.89 | 76.64 | 767,634 | +0.12(+0.16%) |
Mar 30, 2015 | 75.01 | 76.87 | 74.84 | 76.52 | 529,639 | +1.83(+2.45%) |
Mar 27, 2015 | 73.22 | 74.78 | 72.80 | 74.69 | 531,457 | +1.54(+2.11%) |
Mar 26, 2015 | 73.19 | 73.73 | 72.27 | 73.15 | 412,943 | -0.43(-0.58%) |
Mar 25, 2015 | 75.04 | 75.60 | 73.35 | 73.58 | 385,121 | -1.42(-1.89%) |
Mar 24, 2015 | 75.27 | 76.20 | 74.83 | 75.00 | 834,494 | +0.41(+0.55%) |
Mar 23, 2015 | 74.93 | 75.42 | 74.46 | 74.59 | 327,472 | -0.58(-0.77%) |
Mar 20, 2015 | 75.20 | 75.70 | 74.76 | 75.17 | 1,234,635 | +0.22(+0.29%) |
Mar 19, 2015 | 74.30 | 75.14 | 74.15 | 74.95 | 705,606 | +0.29(+0.39%) |
Mar 18, 2015 | 72.82 | 75.05 | 72.24 | 74.66 | 668,446 | +1.88(+2.58%) |
Mar 17, 2015 | 71.76 | 72.80 | 71.44 | 72.78 | 511,770 | +0.58(+0.81%) |
Mar 16, 2015 | 71.73 | 72.41 | 71.57 | 72.20 | 472,457 | +0.63(+0.88%) |
Mar 13, 2015 | 71.70 | 72.30 | 70.76 | 71.57 | 426,338 | -0.42(-0.58%) |
Mar 12, 2015 | 71.61 | 72.46 | 71.23 | 71.99 | 500,991 | +0.52(+0.73%) |
Mar 11, 2015 | 71.45 | 71.68 | 70.56 | 71.47 | 478,575 | +0.12(+0.17%) |
Mar 10, 2015 | 72.16 | 72.80 | 71.33 | 71.35 | 405,801 | -1.43(-1.96%) |
Mar 09, 2015 | 72.68 | 73.32 | 72.28 | 72.78 | 540,263 | +0.32(+0.44%) |
Mar 06, 2015 | 72.65 | 73.94 | 72.16 | 72.46 | 493,443 | -0.73(-1.00%) |
Mar 05, 2015 | 74.24 | 74.55 | 73.02 | 73.19 | 627,581 | -1.04(-1.39%) |
Mar 04, 2015 | 73.97 | 74.64 | 73.41 | 74.23 | 495,616 | -0.25(-0.34%) |
Mar 03, 2015 | 73.80 | 74.57 | 73.30 | 74.48 | 750,571 | +0.62(+0.84%) |
Mar 02, 2015 | 71.89 | 74.26 | 71.83 | 73.86 | 823,861 | +1.84(+2.55%) |
Feb 27, 2015 | 73.56 | 74.05 | 71.98 | 72.02 | 967,383 | -0.91(-1.25%) |
Feb 26, 2015 | 71.94 | 73.06 | 69.96 | 72.93 | 1,938,237 | +3.76(+5.44%) |
Feb 25, 2015 | 69.64 | 69.77 | 68.82 | 69.17 | 880,524 | -0.47(-0.67%) |
Feb 24, 2015 | 68.19 | 69.98 | 68.10 | 69.64 | 572,178 | +0.06(+0.09%) |
Feb 23, 2015 | 69.23 | 69.78 | 68.83 | 69.58 | 539,320 | +0.24(+0.35%) |
Feb 20, 2015 | 69.04 | 69.50 | 68.42 | 69.34 | 526,241 | +0.11(+0.16%) |
Feb 19, 2015 | 68.34 | 70.00 | 68.04 | 69.23 | 701,213 | +0.93(+1.36%) |
Feb 18, 2015 | 68.79 | 68.85 | 68.10 | 68.30 | 592,617 | -0.52(-0.76%) |
Feb 17, 2015 | 69.27 | 69.34 | 67.97 | 68.82 | 620,603 | -0.08(-0.12%) |
Feb 13, 2015 | 68.11 | 68.90 | 68.90 | 68.90 | 699,200 | +0.85(+1.25%) |
Feb 12, 2015 | 67.60 | 68.29 | 67.06 | 68.05 | 395,529 | +0.55(+0.81%) |
Feb 11, 2015 | 68.44 | 68.44 | 66.62 | 67.50 | 644,418 | -0.81(-1.19%) |
Feb 10, 2015 | 68.39 | 68.95 | 66.71 | 68.31 | 716,333 | +0.31(+0.46%) |
Feb 09, 2015 | 66.69 | 68.66 | 66.33 | 68.00 | 834,409 | +1.24(+1.86%) |
Feb 06, 2015 | 67.46 | 67.56 | 66.06 | 66.76 | 724,850 | -0.53(-0.79%) |
Feb 05, 2015 | 68.16 | 68.16 | 66.42 | 67.29 | 808,976 | -0.81(-1.19%) |
Feb 04, 2015 | 67.84 | 69.33 | 67.84 | 68.10 | 541,915 | -0.08(-0.12%) |
Feb 03, 2015 | 68.11 | 68.58 | 67.24 | 68.18 | 1,009,576 | +0.98(+1.46%) |