Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.54 | 75.54 | 74.57 | 75.27 | 9,851 | -0.55(-0.73%) |
Apr 29, 2015 | 75.17 | 76.05 | 75.17 | 75.82 | 4,096 | +0.61(+0.81%) |
Apr 28, 2015 | 74.98 | 75.64 | 74.98 | 75.21 | 9,399 | -0.19(-0.25%) |
Apr 27, 2015 | 75.36 | 76.05 | 75.31 | 75.40 | 25,132 | +0.84(+1.13%) |
Apr 24, 2015 | 75.10 | 75.10 | 74.53 | 74.56 | 10,372 | +0.12(+0.16%) |
Apr 23, 2015 | 73.70 | 74.80 | 73.70 | 74.44 | 57,950 | +1.20(+1.64%) |
Apr 22, 2015 | 74.00 | 74.00 | 73.21 | 73.24 | 18,776 | -1.61(-2.15%) |
Apr 21, 2015 | 75.00 | 75.38 | 74.70 | 74.85 | 43,778 | -0.06(-0.08%) |
Apr 20, 2015 | 74.22 | 75.08 | 74.20 | 74.91 | 33,019 | -1.22(-1.60%) |
Apr 17, 2015 | 75.60 | 76.16 | 75.35 | 76.13 | 20,263 | +0.73(+0.97%) |
Apr 16, 2015 | 75.05 | 75.81 | 74.56 | 75.40 | 20,763 | +0.77(+1.03%) |
Apr 15, 2015 | 74.00 | 74.94 | 73.77 | 74.63 | 13,582 | +0.81(+1.10%) |
Apr 14, 2015 | 74.03 | 74.30 | 73.55 | 73.82 | 23,161 | -0.74(-0.99%) |
Apr 13, 2015 | 75.50 | 75.60 | 74.35 | 74.56 | 16,753 | -0.80(-1.06%) |
Apr 10, 2015 | 75.40 | 75.54 | 75.00 | 75.36 | 14,914 | +1.53(+2.08%) |
Apr 09, 2015 | 73.79 | 74.02 | 73.50 | 73.83 | 59,245 | +0.43(+0.58%) |
Apr 08, 2015 | 74.38 | 74.40 | 73.11 | 73.40 | 31,423 | -1.25(-1.67%) |
Apr 07, 2015 | 75.00 | 75.20 | 74.37 | 74.65 | 94,936 | +0.14(+0.19%) |
Apr 06, 2015 | 74.76 | 74.86 | 74.44 | 74.51 | 30,164 | +2.10(+2.90%) |
Apr 02, 2015 | 72.80 | 72.41 | 72.41 | 72.41 | 28,000 | -0.13(-0.18%) |
Apr 01, 2015 | 72.12 | 72.74 | 71.81 | 72.54 | 56,251 | +1.23(+1.73%) |
Mar 31, 2015 | 70.65 | 71.49 | 70.50 | 71.31 | 34,438 | +0.58(+0.82%) |
Mar 30, 2015 | 71.35 | 71.50 | 70.25 | 70.73 | 59,568 | -1.07(-1.49%) |
Mar 27, 2015 | 73.15 | 73.15 | 71.66 | 71.80 | 85,090 | -2.85(-3.82%) |
Mar 26, 2015 | 74.69 | 75.30 | 74.50 | 74.65 | 50,700 | +0.37(+0.50%) |
Mar 25, 2015 | 74.44 | 74.44 | 73.87 | 74.28 | 32,230 | +0.12(+0.16%) |
Mar 24, 2015 | 74.80 | 74.80 | 74.07 | 74.16 | 15,161 | -1.23(-1.63%) |
Mar 23, 2015 | 75.50 | 75.55 | 74.72 | 75.39 | 20,746 | +0.10(+0.13%) |
Mar 20, 2015 | 74.85 | 75.67 | 74.85 | 75.29 | 19,169 | +1.12(+1.52%) |
Mar 19, 2015 | 74.60 | 74.95 | 74.16 | 74.17 | 28,266 | -1.43(-1.89%) |
Mar 18, 2015 | 73.92 | 75.69 | 73.56 | 75.59 | 40,248 | +1.74(+2.36%) |
Mar 17, 2015 | 74.00 | 74.56 | 73.85 | 73.85 | 34,342 | -1.89(-2.50%) |
Mar 16, 2015 | 76.56 | 76.70 | 75.55 | 75.74 | 15,779 | -1.16(-1.51%) |
Mar 13, 2015 | 76.65 | 77.01 | 76.40 | 76.90 | 11,845 | +0.34(+0.44%) |
Mar 12, 2015 | 76.85 | 76.99 | 76.15 | 76.56 | 11,550 | +0.00(+0.00%) |
Mar 11, 2015 | 77.20 | 77.35 | 76.35 | 76.56 | 31,404 | -1.22(-1.57%) |
Mar 10, 2015 | 78.64 | 78.79 | 77.60 | 77.78 | 19,371 | -2.05(-2.57%) |
Mar 09, 2015 | 79.75 | 80.39 | 79.65 | 79.83 | 18,585 | +0.55(+0.69%) |
Mar 06, 2015 | 79.20 | 79.73 | 79.05 | 79.28 | 60,988 | -0.73(-0.91%) |
Mar 05, 2015 | 80.26 | 80.46 | 79.71 | 80.01 | 38,065 | -0.15(-0.19%) |
Mar 04, 2015 | 80.25 | 80.59 | 80.01 | 80.16 | 13,695 | -0.36(-0.45%) |
Mar 03, 2015 | 80.46 | 80.77 | 80.37 | 80.52 | 23,785 | -0.08(-0.10%) |
Mar 02, 2015 | 79.56 | 80.79 | 79.55 | 80.60 | 46,027 | +1.23(+1.55%) |
Feb 27, 2015 | 78.88 | 79.40 | 78.68 | 79.37 | 15,039 | +0.78(+0.99%) |
Feb 26, 2015 | 78.90 | 78.99 | 78.26 | 78.59 | 14,623 | +0.44(+0.56%) |
Feb 25, 2015 | 77.90 | 78.37 | 77.67 | 78.15 | 89,991 | +1.01(+1.31%) |
Feb 24, 2015 | 76.35 | 76.63 | 76.30 | 77.14 | 37,117 | +0.78(+1.02%) |
Feb 23, 2015 | 75.90 | 76.44 | 75.90 | 76.36 | 22,809 | +0.86(+1.14%) |
Feb 20, 2015 | 75.81 | 75.98 | 75.28 | 75.50 | 55,823 | -0.72(-0.94%) |
Feb 19, 2015 | 75.85 | 76.65 | 75.52 | 76.22 | 11,961 | +0.71(+0.94%) |
Feb 18, 2015 | 75.68 | 75.80 | 75.17 | 75.51 | 15,235 | -0.40(-0.53%) |
Feb 17, 2015 | 75.66 | 76.25 | 75.58 | 75.91 | 16,511 | -0.88(-1.15%) |
Feb 13, 2015 | 76.20 | 76.79 | 76.79 | 76.79 | 30,300 | +1.55(+2.06%) |
Feb 12, 2015 | 75.00 | 75.31 | 74.64 | 75.24 | 23,029 | +0.79(+1.06%) |
Feb 11, 2015 | 75.00 | 75.00 | 74.35 | 74.45 | 15,721 | -0.26(-0.35%) |
Feb 10, 2015 | 75.70 | 75.70 | 74.15 | 74.71 | 19,254 | -0.86(-1.13%) |
Feb 09, 2015 | 75.84 | 75.95 | 75.38 | 75.56 | 18,847 | -0.56(-0.74%) |
Feb 06, 2015 | 76.39 | 76.79 | 75.76 | 76.13 | 23,738 | -1.00(-1.30%) |
Feb 05, 2015 | 76.65 | 77.35 | 76.12 | 77.13 | 37,380 | +0.27(+0.35%) |
Feb 04, 2015 | 76.72 | 77.16 | 76.50 | 76.86 | 46,880 | +0.42(+0.55%) |
Feb 03, 2015 | 76.73 | 76.76 | 76.09 | 76.44 | 27,572 | +0.28(+0.37%) |