Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.64 | 72.70 | 71.94 | 72.04 | 104,473 | -0.78(-1.06%) |
Apr 29, 2015 | 72.29 | 72.96 | 72.20 | 72.81 | 117,517 | +0.00(+0.00%) |
Apr 28, 2015 | 72.62 | 72.92 | 72.41 | 72.81 | 62,838 | +0.12(+0.16%) |
Apr 27, 2015 | 72.27 | 72.98 | 72.27 | 72.69 | 77,344 | +0.64(+0.89%) |
Apr 24, 2015 | 71.93 | 72.18 | 71.76 | 72.05 | 60,904 | +0.41(+0.57%) |
Apr 23, 2015 | 71.31 | 71.88 | 71.23 | 71.64 | 78,151 | +0.30(+0.42%) |
Apr 22, 2015 | 71.21 | 71.41 | 70.81 | 71.35 | 56,804 | +0.16(+0.23%) |
Apr 21, 2015 | 71.72 | 71.90 | 70.95 | 71.18 | 63,198 | -0.54(-0.75%) |
Apr 20, 2015 | 71.46 | 71.83 | 71.46 | 71.72 | 126,778 | +0.52(+0.73%) |
Apr 17, 2015 | 71.54 | 71.54 | 71.00 | 71.20 | 69,945 | -0.49(-0.68%) |
Apr 16, 2015 | 71.93 | 72.10 | 71.61 | 71.69 | 58,035 | -0.29(-0.40%) |
Apr 15, 2015 | 71.28 | 72.13 | 71.28 | 71.98 | 84,361 | +0.91(+1.28%) |
Apr 14, 2015 | 70.87 | 71.16 | 70.61 | 71.06 | 78,315 | +0.30(+0.42%) |
Apr 13, 2015 | 71.18 | 71.18 | 70.74 | 70.77 | 31,771 | -0.32(-0.44%) |
Apr 10, 2015 | 71.03 | 71.09 | 70.86 | 71.08 | 32,176 | +0.17(+0.24%) |
Apr 09, 2015 | 70.52 | 71.02 | 70.50 | 70.91 | 62,359 | +0.37(+0.52%) |
Apr 08, 2015 | 70.65 | 70.93 | 70.30 | 70.54 | 108,116 | +0.03(+0.05%) |
Apr 07, 2015 | 70.54 | 70.97 | 70.49 | 70.51 | 46,084 | -0.02(-0.02%) |
Apr 06, 2015 | 69.89 | 70.74 | 69.85 | 70.53 | 73,162 | +0.61(+0.87%) |
Apr 02, 2015 | 69.40 | 69.92 | 69.92 | 69.92 | 55,862 | +0.12(+0.17%) |
Apr 01, 2015 | 69.97 | 69.97 | 69.26 | 69.80 | 77,151 | +0.02(+0.02%) |
Mar 31, 2015 | 70.13 | 70.13 | 69.64 | 69.79 | 79,018 | -0.54(-0.76%) |
Mar 30, 2015 | 69.80 | 70.57 | 69.80 | 70.32 | 44,837 | +0.95(+1.38%) |
Mar 27, 2015 | 69.61 | 69.66 | 69.19 | 69.37 | 99,087 | +0.08(+0.11%) |
Mar 26, 2015 | 69.10 | 69.67 | 69.03 | 69.29 | 83,927 | +0.07(+0.10%) |
Mar 25, 2015 | 70.04 | 70.36 | 69.22 | 69.22 | 69,180 | -0.67(-0.96%) |
Mar 24, 2015 | 69.99 | 70.18 | 69.69 | 69.90 | 60,276 | -0.22(-0.31%) |
Mar 23, 2015 | 69.98 | 70.41 | 69.98 | 70.12 | 60,618 | +0.02(+0.02%) |
Mar 20, 2015 | 69.73 | 70.45 | 69.65 | 70.10 | 68,260 | +0.57(+0.82%) |
Mar 19, 2015 | 70.45 | 70.45 | 69.50 | 69.53 | 44,983 | -1.24(-1.75%) |
Mar 18, 2015 | 69.29 | 71.20 | 68.95 | 70.77 | 83,720 | +1.21(+1.75%) |
Mar 17, 2015 | 69.73 | 70.00 | 69.25 | 69.56 | 94,892 | -0.74(-1.05%) |
Mar 16, 2015 | 70.41 | 70.41 | 70.00 | 70.30 | 105,355 | -0.12(-0.17%) |
Mar 13, 2015 | 70.95 | 70.95 | 70.00 | 70.42 | 84,621 | -0.80(-1.12%) |
Mar 12, 2015 | 70.69 | 71.24 | 70.62 | 71.21 | 105,379 | +0.76(+1.07%) |
Mar 11, 2015 | 70.48 | 70.64 | 70.25 | 70.46 | 53,629 | +0.08(+0.11%) |
Mar 10, 2015 | 71.01 | 71.01 | 70.38 | 70.38 | 269,203 | -1.23(-1.72%) |
Mar 09, 2015 | 71.48 | 71.82 | 71.48 | 71.61 | 73,180 | +0.07(+0.10%) |
Mar 06, 2015 | 72.29 | 72.29 | 71.44 | 71.54 | 63,373 | -1.05(-1.45%) |
Mar 05, 2015 | 73.00 | 73.00 | 72.36 | 72.60 | 29,831 | -0.31(-0.42%) |
Mar 04, 2015 | 72.90 | 73.01 | 72.40 | 72.90 | 33,663 | -0.26(-0.36%) |
Mar 03, 2015 | 73.41 | 73.54 | 73.07 | 73.17 | 33,469 | -0.43(-0.59%) |
Mar 02, 2015 | 73.11 | 73.60 | 72.71 | 73.60 | 62,930 | +0.45(+0.62%) |
Feb 27, 2015 | 73.26 | 73.50 | 73.13 | 73.15 | 38,354 | -0.12(-0.16%) |
Feb 26, 2015 | 73.83 | 73.87 | 73.07 | 73.27 | 36,957 | -0.59(-0.79%) |
Feb 25, 2015 | 73.96 | 74.13 | 73.75 | 73.86 | 31,828 | -0.20(-0.28%) |
Feb 24, 2015 | 73.78 | 74.12 | 73.66 | 74.06 | 90,114 | +0.33(+0.45%) |
Feb 23, 2015 | 73.53 | 73.83 | 73.23 | 73.73 | 64,536 | -0.07(-0.09%) |
Feb 20, 2015 | 73.46 | 73.80 | 72.77 | 73.80 | 68,359 | +0.27(+0.37%) |
Feb 19, 2015 | 72.89 | 73.57 | 72.69 | 73.52 | 103,285 | +0.31(+0.42%) |
Feb 18, 2015 | 72.91 | 73.22 | 72.73 | 73.22 | 38,399 | +0.04(+0.06%) |
Feb 17, 2015 | 72.83 | 73.38 | 72.64 | 73.18 | 46,807 | +0.02(+0.02%) |
Feb 13, 2015 | 72.63 | 73.16 | 73.16 | 73.16 | 123,734 | +0.71(+0.97%) |
Feb 12, 2015 | 71.79 | 72.62 | 71.62 | 72.45 | 127,556 | +1.19(+1.67%) |
Feb 11, 2015 | 71.19 | 71.48 | 70.81 | 71.26 | 66,803 | -0.12(-0.17%) |
Feb 10, 2015 | 71.48 | 71.48 | 70.72 | 71.38 | 199,453 | +0.17(+0.24%) |
Feb 09, 2015 | 70.95 | 71.62 | 70.95 | 71.21 | 47,552 | +0.02(+0.02%) |
Feb 06, 2015 | 71.36 | 71.51 | 71.03 | 71.20 | 78,793 | -0.17(-0.24%) |
Feb 05, 2015 | 69.91 | 71.39 | 69.91 | 71.37 | 131,301 | +1.72(+2.48%) |
Feb 04, 2015 | 69.89 | 70.14 | 69.50 | 69.64 | 333,428 | -0.55(-0.79%) |
Feb 03, 2015 | 68.90 | 70.19 | 68.83 | 70.19 | 243,463 | +1.76(+2.57%) |