Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 66.89 | 67.35 | 65.97 | 66.44 | 51,302 | -0.75(-1.11%) |
Apr 29, 2015 | 67.80 | 68.31 | 67.07 | 67.18 | 40,376 | -0.70(-1.03%) |
Apr 28, 2015 | 67.56 | 68.76 | 67.56 | 67.88 | 47,228 | +0.00(+0.00%) |
Apr 27, 2015 | 68.56 | 69.18 | 67.54 | 67.88 | 49,989 | -0.90(-1.31%) |
Apr 24, 2015 | 68.98 | 69.10 | 68.40 | 68.78 | 30,474 | -0.17(-0.24%) |
Apr 23, 2015 | 68.75 | 69.19 | 68.69 | 68.95 | 24,971 | +0.36(+0.53%) |
Apr 22, 2015 | 69.05 | 69.05 | 67.66 | 68.59 | 42,894 | -0.20(-0.29%) |
Apr 21, 2015 | 69.25 | 69.25 | 68.36 | 68.79 | 30,216 | -0.08(-0.12%) |
Apr 20, 2015 | 68.27 | 69.08 | 68.20 | 68.87 | 44,681 | +1.08(+1.59%) |
Apr 17, 2015 | 68.38 | 68.39 | 67.32 | 67.79 | 36,371 | -0.88(-1.27%) |
Apr 16, 2015 | 69.15 | 69.55 | 68.47 | 68.67 | 49,502 | -0.40(-0.58%) |
Apr 15, 2015 | 69.74 | 69.74 | 68.87 | 69.07 | 46,617 | -0.18(-0.27%) |
Apr 14, 2015 | 69.12 | 69.77 | 68.84 | 69.25 | 28,096 | -0.27(-0.38%) |
Apr 13, 2015 | 68.29 | 69.53 | 68.29 | 69.52 | 39,870 | +0.96(+1.41%) |
Apr 10, 2015 | 69.13 | 69.13 | 68.17 | 68.56 | 27,656 | -0.18(-0.26%) |
Apr 09, 2015 | 69.19 | 69.19 | 67.85 | 68.73 | 43,875 | -0.34(-0.49%) |
Apr 08, 2015 | 69.10 | 69.34 | 68.83 | 69.07 | 19,904 | +0.13(+0.19%) |
Apr 07, 2015 | 69.64 | 69.74 | 68.88 | 68.94 | 40,604 | -0.59(-0.85%) |
Apr 06, 2015 | 68.96 | 69.75 | 68.54 | 69.53 | 50,893 | +0.11(+0.16%) |
Apr 02, 2015 | 69.68 | 69.42 | 69.42 | 69.42 | 50,320 | +0.00(+0.00%) |
Apr 01, 2015 | 69.70 | 69.77 | 68.93 | 69.42 | 54,010 | -0.09(-0.13%) |
Mar 31, 2015 | 70.27 | 70.27 | 69.22 | 69.51 | 44,338 | -1.02(-1.45%) |
Mar 30, 2015 | 69.25 | 70.70 | 69.25 | 70.53 | 34,535 | +1.71(+2.49%) |
Mar 27, 2015 | 68.71 | 69.39 | 68.08 | 68.82 | 85,909 | -0.03(-0.05%) |
Mar 26, 2015 | 69.55 | 69.94 | 68.76 | 68.85 | 56,932 | -0.75(-1.08%) |
Mar 25, 2015 | 71.57 | 71.57 | 69.53 | 69.60 | 59,809 | -1.64(-2.30%) |
Mar 24, 2015 | 72.38 | 72.43 | 71.17 | 71.24 | 41,619 | -1.23(-1.69%) |
Mar 23, 2015 | 71.61 | 72.79 | 70.93 | 72.46 | 114,683 | +0.85(+1.19%) |
Mar 20, 2015 | 70.10 | 71.97 | 69.72 | 71.61 | 346,455 | +1.67(+2.39%) |
Mar 19, 2015 | 69.76 | 70.49 | 68.97 | 69.94 | 93,481 | -0.21(-0.30%) |
Mar 18, 2015 | 69.78 | 70.60 | 69.01 | 70.15 | 184,619 | +0.05(+0.07%) |
Mar 17, 2015 | 69.90 | 70.54 | 69.70 | 70.10 | 46,952 | +0.06(+0.09%) |
Mar 16, 2015 | 69.32 | 70.34 | 69.32 | 70.03 | 53,956 | +0.65(+0.93%) |
Mar 13, 2015 | 69.44 | 69.63 | 68.50 | 69.39 | 40,244 | -0.25(-0.35%) |
Mar 12, 2015 | 67.83 | 69.78 | 67.66 | 69.64 | 45,287 | +2.01(+2.97%) |
Mar 11, 2015 | 67.21 | 68.17 | 67.05 | 67.63 | 61,418 | +0.57(+0.86%) |
Mar 10, 2015 | 67.79 | 67.79 | 66.93 | 67.06 | 52,804 | -0.81(-1.20%) |
Mar 09, 2015 | 68.02 | 68.41 | 67.24 | 67.87 | 40,827 | +0.18(+0.26%) |
Mar 06, 2015 | 68.34 | 68.65 | 67.18 | 67.69 | 42,764 | -0.89(-1.30%) |
Mar 05, 2015 | 67.68 | 68.88 | 67.35 | 68.58 | 53,805 | +0.78(+1.15%) |
Mar 04, 2015 | 68.83 | 69.06 | 67.71 | 67.80 | 44,240 | -1.26(-1.82%) |
Mar 03, 2015 | 69.37 | 69.84 | 68.51 | 69.06 | 75,602 | -0.63(-0.90%) |
Mar 02, 2015 | 68.80 | 70.10 | 68.39 | 69.69 | 80,745 | +0.46(+0.67%) |
Feb 27, 2015 | 73.44 | 73.44 | 67.72 | 69.23 | 148,660 | -4.51(-6.11%) |
Feb 26, 2015 | 73.16 | 73.89 | 72.67 | 73.74 | 46,312 | +0.71(+0.97%) |
Feb 25, 2015 | 73.87 | 73.99 | 72.62 | 73.03 | 58,243 | -0.84(-1.14%) |
Feb 24, 2015 | 74.13 | 74.58 | 73.52 | 73.87 | 44,973 | -0.22(-0.29%) |
Feb 23, 2015 | 73.66 | 74.09 | 73.08 | 74.09 | 42,454 | +0.41(+0.56%) |
Feb 20, 2015 | 73.69 | 73.88 | 72.99 | 73.67 | 27,083 | +0.23(+0.31%) |
Feb 19, 2015 | 73.66 | 74.11 | 72.94 | 73.44 | 25,624 | -0.13(-0.17%) |
Feb 18, 2015 | 72.94 | 73.71 | 72.83 | 73.57 | 76,168 | +0.64(+0.87%) |
Feb 17, 2015 | 72.57 | 73.87 | 72.41 | 72.93 | 51,789 | +0.55(+0.76%) |
Feb 13, 2015 | 72.26 | 72.38 | 72.38 | 72.38 | 32,388 | -0.14(-0.20%) |
Feb 12, 2015 | 72.30 | 72.54 | 71.92 | 72.53 | 36,383 | +0.33(+0.46%) |
Feb 11, 2015 | 71.74 | 72.42 | 70.39 | 72.19 | 37,395 | +0.81(+1.14%) |
Feb 10, 2015 | 71.47 | 71.65 | 70.01 | 71.38 | 44,927 | +0.37(+0.53%) |
Feb 09, 2015 | 72.27 | 72.27 | 70.66 | 71.01 | 56,261 | -1.08(-1.49%) |
Feb 06, 2015 | 72.35 | 73.11 | 71.64 | 72.08 | 66,339 | -0.14(-0.19%) |
Feb 05, 2015 | 71.79 | 72.30 | 71.52 | 72.22 | 48,762 | +0.75(+1.05%) |
Feb 04, 2015 | 71.38 | 72.23 | 71.21 | 71.47 | 55,832 | -0.18(-0.24%) |
Feb 03, 2015 | 71.76 | 72.11 | 70.89 | 71.64 | 53,998 | +0.10(+0.14%) |