Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.18 | 76.29 | 75.09 | 75.51 | 9,803,997 | -0.46(-0.60%) |
Apr 29, 2015 | 75.35 | 76.15 | 75.25 | 75.97 | 8,332,885 | +0.41(+0.55%) |
Apr 28, 2015 | 74.83 | 75.64 | 74.55 | 75.55 | 7,826,670 | +0.97(+1.29%) |
Apr 27, 2015 | 75.02 | 75.30 | 74.48 | 74.59 | 7,145,849 | -0.12(-0.15%) |
Apr 24, 2015 | 74.57 | 74.82 | 74.13 | 74.70 | 7,346,278 | -0.07(-0.09%) |
Apr 23, 2015 | 74.79 | 75.23 | 74.52 | 74.77 | 10,206,910 | +0.32(+0.43%) |
Apr 22, 2015 | 74.83 | 75.09 | 74.26 | 74.45 | 8,299,464 | -0.16(-0.21%) |
Apr 21, 2015 | 74.83 | 75.30 | 74.32 | 74.61 | 8,346,204 | -0.38(-0.51%) |
Apr 20, 2015 | 74.50 | 75.96 | 74.49 | 74.99 | 10,511,128 | +0.80(+1.08%) |
Apr 17, 2015 | 74.36 | 74.58 | 73.61 | 74.19 | 9,631,456 | -0.71(-0.95%) |
Apr 16, 2015 | 74.72 | 75.43 | 74.11 | 74.90 | 8,683,587 | -0.17(-0.23%) |
Apr 15, 2015 | 74.51 | 75.26 | 74.37 | 75.07 | 9,857,808 | +1.07(+1.44%) |
Apr 14, 2015 | 73.23 | 74.17 | 72.93 | 74.00 | 10,681,472 | +1.59(+2.20%) |
Apr 13, 2015 | 72.99 | 73.36 | 72.37 | 72.41 | 6,334,778 | -0.28(-0.38%) |
Apr 10, 2015 | 73.07 | 73.20 | 72.62 | 72.69 | 7,371,586 | -0.03(-0.04%) |
Apr 09, 2015 | 72.62 | 72.91 | 72.20 | 72.72 | 8,472,116 | +0.20(+0.27%) |
Apr 08, 2015 | 74.02 | 74.06 | 72.43 | 72.52 | 11,610,375 | -1.28(-1.73%) |
Apr 07, 2015 | 72.73 | 74.17 | 72.49 | 73.80 | 12,554,043 | +1.10(+1.52%) |
Apr 06, 2015 | 72.09 | 73.34 | 71.54 | 72.70 | 9,889,016 | +1.12(+1.56%) |
Apr 02, 2015 | 71.02 | 71.58 | 71.58 | 71.58 | 7,535,900 | +0.33(+0.47%) |
Apr 01, 2015 | 71.92 | 72.22 | 71.05 | 71.25 | 10,805,243 | -0.13(-0.18%) |
Mar 31, 2015 | 71.81 | 72.12 | 71.31 | 71.38 | 10,668,576 | -1.31(-1.80%) |
Mar 30, 2015 | 71.37 | 72.90 | 71.37 | 72.68 | 10,548,703 | +1.78(+2.51%) |
Mar 27, 2015 | 71.39 | 71.39 | 70.49 | 70.90 | 8,574,886 | -0.66(-0.92%) |
Mar 26, 2015 | 72.26 | 72.41 | 70.82 | 71.56 | 10,702,438 | -0.29(-0.40%) |
Mar 25, 2015 | 71.16 | 72.21 | 70.94 | 71.85 | 13,485,825 | +1.00(+1.41%) |
Mar 24, 2015 | 72.02 | 72.20 | 70.82 | 70.85 | 9,821,227 | -1.17(-1.62%) |
Mar 23, 2015 | 73.10 | 73.22 | 72.02 | 72.02 | 10,012,387 | -0.75(-1.04%) |
Mar 20, 2015 | 71.59 | 72.93 | 71.47 | 72.77 | 20,685,678 | +1.55(+2.18%) |
Mar 19, 2015 | 71.46 | 71.66 | 71.15 | 71.22 | 11,521,113 | -1.33(-1.83%) |
Mar 18, 2015 | 69.77 | 72.67 | 69.60 | 72.55 | 16,262,626 | +2.40(+3.42%) |
Mar 17, 2015 | 69.56 | 70.40 | 69.42 | 70.15 | 10,437,249 | +0.03(+0.04%) |
Mar 16, 2015 | 68.97 | 70.22 | 68.67 | 70.12 | 9,971,935 | +1.03(+1.49%) |
Mar 13, 2015 | 69.24 | 69.24 | 68.44 | 69.09 | 12,273,541 | -0.54(-0.78%) |
Mar 12, 2015 | 70.86 | 71.06 | 69.56 | 69.64 | 8,675,954 | -0.76(-1.08%) |
Mar 11, 2015 | 70.39 | 70.64 | 69.66 | 70.40 | 12,413,965 | +0.43(+0.61%) |
Mar 10, 2015 | 70.57 | 71.09 | 69.58 | 69.97 | 15,705,868 | -0.71(-1.00%) |
Mar 09, 2015 | 70.44 | 71.82 | 70.37 | 70.68 | 11,039,581 | +0.27(+0.39%) |
Mar 06, 2015 | 70.86 | 71.07 | 70.15 | 70.41 | 10,608,847 | -0.80(-1.13%) |
Mar 05, 2015 | 71.40 | 71.60 | 70.94 | 71.21 | 7,583,549 | -0.29(-0.41%) |
Mar 04, 2015 | 71.83 | 71.50 | 71.01 | 71.50 | 8,507,947 | +0.00(+0.00%) |
Mar 03, 2015 | 71.99 | 72.22 | 71.26 | 71.50 | 10,147,433 | -0.50(-0.70%) |
Mar 02, 2015 | 72.29 | 72.30 | 71.35 | 72.00 | 10,794,604 | -0.53(-0.73%) |
Feb 27, 2015 | 73.11 | 73.25 | 72.46 | 72.54 | 9,407,527 | -0.26(-0.35%) |
Feb 26, 2015 | 73.36 | 73.38 | 72.48 | 72.79 | 8,676,380 | -1.03(-1.40%) |
Feb 25, 2015 | 73.51 | 73.96 | 73.43 | 73.83 | 7,068,896 | +0.42(+0.57%) |
Feb 24, 2015 | 73.36 | 73.60 | 72.98 | 73.41 | 8,394,658 | +0.07(+0.09%) |
Feb 23, 2015 | 73.29 | 73.77 | 72.99 | 73.34 | 9,888,642 | -0.50(-0.68%) |
Feb 20, 2015 | 73.72 | 74.02 | 73.09 | 73.84 | 11,193,215 | +0.17(+0.23%) |
Feb 19, 2015 | 73.57 | 74.51 | 72.92 | 73.67 | 14,284,867 | -1.42(-1.89%) |
Feb 18, 2015 | 75.64 | 75.91 | 75.04 | 75.09 | 10,173,537 | -1.33(-1.74%) |
Feb 17, 2015 | 76.36 | 76.78 | 75.83 | 76.42 | 10,433,645 | -0.26(-0.34%) |
Feb 13, 2015 | 75.71 | 76.68 | 76.68 | 76.68 | 11,022,278 | +1.31(+1.73%) |
Feb 12, 2015 | 74.98 | 75.51 | 74.67 | 75.38 | 9,727,438 | +1.33(+1.79%) |
Feb 11, 2015 | 73.38 | 74.19 | 72.91 | 74.05 | 12,860,633 | -0.13(-0.18%) |
Feb 10, 2015 | 74.42 | 74.48 | 72.78 | 74.19 | 10,444,705 | -0.17(-0.23%) |
Feb 09, 2015 | 73.96 | 75.07 | 73.83 | 74.35 | 9,478,273 | +0.55(+0.75%) |
Feb 06, 2015 | 73.84 | 74.37 | 73.47 | 73.80 | 11,369,763 | +0.20(+0.27%) |
Feb 05, 2015 | 73.78 | 74.14 | 73.10 | 73.60 | 11,181,463 | +0.65(+0.89%) |
Feb 04, 2015 | 73.05 | 73.58 | 72.31 | 72.95 | 15,111,192 | -0.79(-1.08%) |
Feb 03, 2015 | 72.52 | 74.14 | 72.50 | 73.75 | 21,186,112 | +2.34(+3.27%) |