Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.58 | 74.69 | 73.52 | 73.93 | 10,013,831 | -0.45(-0.60%) |
Apr 29, 2015 | 73.77 | 74.55 | 73.68 | 74.38 | 8,511,234 | +0.41(+0.55%) |
Apr 28, 2015 | 73.26 | 74.05 | 72.99 | 73.97 | 7,994,184 | +0.95(+1.29%) |
Apr 27, 2015 | 73.45 | 73.72 | 72.92 | 73.03 | 7,298,791 | -0.11(-0.15%) |
Apr 24, 2015 | 73.01 | 73.25 | 72.58 | 73.14 | 7,503,510 | -0.07(-0.09%) |
Apr 23, 2015 | 73.23 | 73.66 | 72.96 | 73.21 | 10,425,367 | +0.31(+0.43%) |
Apr 22, 2015 | 73.26 | 73.52 | 72.70 | 72.89 | 8,477,097 | -0.15(-0.21%) |
Apr 21, 2015 | 73.26 | 73.72 | 72.77 | 73.05 | 8,524,838 | -0.37(-0.51%) |
Apr 20, 2015 | 72.94 | 74.36 | 72.93 | 73.42 | 10,736,097 | +0.79(+1.08%) |
Apr 17, 2015 | 72.80 | 73.02 | 72.07 | 72.63 | 9,837,598 | -0.70(-0.95%) |
Apr 16, 2015 | 73.16 | 73.85 | 72.56 | 73.33 | 8,869,441 | -0.17(-0.23%) |
Apr 15, 2015 | 72.95 | 73.68 | 72.81 | 73.50 | 10,068,794 | +1.05(+1.44%) |
Apr 14, 2015 | 71.69 | 72.62 | 71.40 | 72.45 | 10,910,086 | +1.56(+2.20%) |
Apr 13, 2015 | 71.46 | 71.83 | 70.86 | 70.90 | 6,470,361 | -0.27(-0.38%) |
Apr 10, 2015 | 71.54 | 71.67 | 71.10 | 71.17 | 7,529,360 | -0.03(-0.04%) |
Apr 09, 2015 | 71.10 | 71.38 | 70.68 | 71.19 | 8,653,444 | +0.19(+0.27%) |
Apr 08, 2015 | 72.47 | 72.51 | 70.91 | 71.00 | 11,858,871 | -1.25(-1.73%) |
Apr 07, 2015 | 71.21 | 72.62 | 70.98 | 72.25 | 12,822,736 | +1.08(+1.52%) |
Apr 06, 2015 | 70.58 | 71.80 | 70.04 | 71.17 | 10,100,670 | +1.09(+1.56%) |
Apr 02, 2015 | 69.53 | 70.08 | 70.08 | 70.08 | 7,697,190 | +0.33(+0.47%) |
Apr 01, 2015 | 70.41 | 70.71 | 69.56 | 69.76 | 11,036,507 | -0.13(-0.18%) |
Mar 31, 2015 | 70.31 | 70.61 | 69.82 | 69.88 | 10,896,915 | -1.28(-1.80%) |
Mar 30, 2015 | 69.88 | 71.37 | 69.88 | 71.16 | 10,774,476 | +1.74(+2.51%) |
Mar 27, 2015 | 69.89 | 69.89 | 69.01 | 69.42 | 8,758,414 | -0.65(-0.92%) |
Mar 26, 2015 | 70.75 | 70.90 | 69.34 | 70.06 | 10,931,502 | -0.28(-0.40%) |
Mar 25, 2015 | 69.67 | 70.69 | 69.45 | 70.34 | 13,774,462 | +0.98(+1.41%) |
Mar 24, 2015 | 70.51 | 70.69 | 69.34 | 69.36 | 10,031,430 | -1.14(-1.62%) |
Mar 23, 2015 | 71.57 | 71.69 | 70.51 | 70.51 | 10,226,682 | -0.74(-1.04%) |
Mar 20, 2015 | 70.09 | 71.40 | 69.97 | 71.25 | 21,128,412 | +1.52(+2.18%) |
Mar 19, 2015 | 69.96 | 70.16 | 69.66 | 69.73 | 11,767,698 | -1.30(-1.83%) |
Mar 18, 2015 | 68.31 | 71.15 | 68.15 | 71.03 | 16,610,694 | +2.35(+3.42%) |
Mar 17, 2015 | 68.10 | 68.93 | 67.97 | 68.68 | 10,660,636 | +0.03(+0.04%) |
Mar 16, 2015 | 67.53 | 68.75 | 67.23 | 68.65 | 10,185,363 | +1.01(+1.49%) |
Mar 13, 2015 | 67.79 | 67.79 | 67.01 | 67.65 | 12,536,231 | -0.53(-0.78%) |
Mar 12, 2015 | 69.38 | 69.57 | 68.10 | 68.18 | 8,861,644 | -0.75(-1.08%) |
Mar 11, 2015 | 68.91 | 69.16 | 68.20 | 68.92 | 12,679,661 | +0.42(+0.61%) |
Mar 10, 2015 | 69.09 | 69.60 | 68.12 | 68.51 | 16,042,019 | -0.69(-1.00%) |
Mar 09, 2015 | 68.96 | 70.32 | 68.90 | 69.20 | 11,275,860 | +0.27(+0.39%) |
Mar 06, 2015 | 69.38 | 69.58 | 68.68 | 68.93 | 10,835,907 | -0.79(-1.13%) |
Mar 05, 2015 | 69.90 | 70.10 | 69.45 | 69.72 | 7,745,859 | -0.29(-0.41%) |
Mar 04, 2015 | 70.32 | 70.00 | 69.52 | 70.00 | 8,690,042 | +0.00(+0.00%) |
Mar 03, 2015 | 70.48 | 70.71 | 69.77 | 70.00 | 10,364,618 | -0.49(-0.70%) |
Mar 02, 2015 | 70.78 | 70.79 | 69.85 | 70.50 | 11,025,640 | -0.52(-0.73%) |
Feb 27, 2015 | 71.57 | 71.71 | 70.94 | 71.02 | 9,608,875 | -0.25(-0.35%) |
Feb 26, 2015 | 71.82 | 71.84 | 70.96 | 71.27 | 8,862,080 | -1.01(-1.40%) |
Feb 25, 2015 | 71.97 | 72.41 | 71.89 | 72.28 | 7,220,191 | +0.41(+0.57%) |
Feb 24, 2015 | 71.82 | 72.05 | 71.45 | 71.87 | 8,574,328 | +0.07(+0.09%) |
Feb 23, 2015 | 71.75 | 72.23 | 71.46 | 71.80 | 10,100,288 | -0.49(-0.68%) |
Feb 20, 2015 | 72.18 | 72.47 | 71.56 | 72.29 | 11,432,783 | +0.17(+0.23%) |
Feb 19, 2015 | 72.03 | 72.95 | 71.39 | 72.13 | 14,590,605 | -1.39(-1.89%) |
Feb 18, 2015 | 74.06 | 74.32 | 73.47 | 73.52 | 10,391,281 | -1.30(-1.74%) |
Feb 17, 2015 | 74.76 | 75.18 | 74.24 | 74.82 | 10,656,956 | -0.25(-0.34%) |
Feb 13, 2015 | 74.12 | 75.08 | 75.08 | 75.08 | 11,258,187 | +1.28(+1.73%) |
Feb 12, 2015 | 73.41 | 73.92 | 73.11 | 73.80 | 9,935,634 | +1.30(+1.79%) |
Feb 11, 2015 | 71.84 | 72.63 | 71.39 | 72.50 | 13,135,888 | -0.13(-0.18%) |
Feb 10, 2015 | 72.86 | 72.92 | 71.25 | 72.63 | 10,668,252 | -0.16(-0.23%) |
Feb 09, 2015 | 72.41 | 73.50 | 72.28 | 72.80 | 9,681,136 | +0.54(+0.75%) |
Feb 06, 2015 | 72.29 | 72.82 | 71.93 | 72.26 | 11,613,109 | +0.20(+0.27%) |
Feb 05, 2015 | 72.23 | 72.59 | 71.57 | 72.06 | 11,420,778 | +0.63(+0.89%) |
Feb 04, 2015 | 71.52 | 72.04 | 70.79 | 71.43 | 15,434,615 | -0.78(-1.08%) |
Feb 03, 2015 | 71.00 | 72.59 | 70.98 | 72.20 | 21,639,556 | +2.29(+3.27%) |