Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 73.64 | 74.49 | 73.33 | 74.00 | 504,791 | +0.02(+0.03%) |
Apr 29, 2015 | 73.57 | 74.28 | 73.27 | 73.98 | 390,816 | -0.09(-0.12%) |
Apr 28, 2015 | 73.95 | 74.63 | 73.34 | 74.07 | 735,501 | -1.02(-1.36%) |
Apr 27, 2015 | 75.41 | 75.94 | 74.83 | 75.09 | 551,693 | +0.03(+0.04%) |
Apr 24, 2015 | 75.84 | 76.00 | 74.45 | 75.06 | 540,810 | -0.56(-0.74%) |
Apr 23, 2015 | 72.71 | 75.88 | 72.71 | 75.62 | 607,529 | +3.03(+4.17%) |
Apr 22, 2015 | 72.65 | 73.15 | 71.90 | 72.59 | 429,847 | +0.13(+0.18%) |
Apr 21, 2015 | 72.53 | 72.63 | 71.88 | 72.46 | 483,115 | +0.41(+0.57%) |
Apr 20, 2015 | 71.93 | 72.88 | 71.49 | 72.05 | 507,829 | +0.80(+1.12%) |
Apr 17, 2015 | 70.56 | 71.55 | 70.20 | 71.25 | 773,911 | -0.12(-0.17%) |
Apr 16, 2015 | 72.00 | 73.00 | 71.32 | 71.37 | 836,526 | -0.81(-1.12%) |
Apr 15, 2015 | 71.95 | 73.00 | 71.20 | 72.18 | 1,273,605 | -1.81(-2.45%) |
Apr 14, 2015 | 74.93 | 75.12 | 73.91 | 73.99 | 412,222 | -0.75(-1.00%) |
Apr 13, 2015 | 75.81 | 76.32 | 74.73 | 74.74 | 315,947 | -1.03(-1.36%) |
Apr 10, 2015 | 76.70 | 77.00 | 75.72 | 75.77 | 290,000 | -0.81(-1.06%) |
Apr 09, 2015 | 76.32 | 77.08 | 76.10 | 76.58 | 328,724 | +0.11(+0.14%) |
Apr 08, 2015 | 76.56 | 78.00 | 75.97 | 76.47 | 605,376 | +0.24(+0.31%) |
Apr 07, 2015 | 75.30 | 76.89 | 75.20 | 76.23 | 571,392 | +0.72(+0.95%) |
Apr 06, 2015 | 73.72 | 75.83 | 73.49 | 75.51 | 630,789 | +1.42(+1.92%) |
Apr 02, 2015 | 74.34 | 74.09 | 74.09 | 74.09 | 785,400 | +0.33(+0.45%) |
Apr 01, 2015 | 72.78 | 74.70 | 72.78 | 73.76 | 747,882 | +0.89(+1.22%) |
Mar 31, 2015 | 73.15 | 74.40 | 72.57 | 72.87 | 606,880 | -0.32(-0.44%) |
Mar 30, 2015 | 73.20 | 73.89 | 72.85 | 73.19 | 421,916 | +0.51(+0.70%) |
Mar 27, 2015 | 72.55 | 73.20 | 71.99 | 72.68 | 566,060 | +0.23(+0.32%) |
Mar 26, 2015 | 72.25 | 72.92 | 71.50 | 72.45 | 338,110 | -0.15(-0.21%) |
Mar 25, 2015 | 73.58 | 73.88 | 72.53 | 72.60 | 507,920 | -0.88(-1.20%) |
Mar 24, 2015 | 72.43 | 73.72 | 72.16 | 73.48 | 577,203 | +1.34(+1.86%) |
Mar 23, 2015 | 71.87 | 73.96 | 71.87 | 72.14 | 645,138 | +0.08(+0.11%) |
Mar 20, 2015 | 72.24 | 72.87 | 71.48 | 72.06 | 753,176 | +0.17(+0.24%) |
Mar 19, 2015 | 71.86 | 72.49 | 71.50 | 71.89 | 399,860 | +0.20(+0.28%) |
Mar 18, 2015 | 70.36 | 72.18 | 70.02 | 71.69 | 756,997 | +1.34(+1.90%) |
Mar 17, 2015 | 70.97 | 71.77 | 69.96 | 70.35 | 604,624 | -0.77(-1.08%) |
Mar 16, 2015 | 70.98 | 71.93 | 70.91 | 71.12 | 388,294 | +0.43(+0.61%) |
Mar 13, 2015 | 71.73 | 72.56 | 69.93 | 70.69 | 600,235 | -1.37(-1.90%) |
Mar 12, 2015 | 72.50 | 72.68 | 71.82 | 72.06 | 421,840 | +0.06(+0.08%) |
Mar 11, 2015 | 72.70 | 73.29 | 71.92 | 72.00 | 408,640 | -0.25(-0.35%) |
Mar 10, 2015 | 71.46 | 72.93 | 71.30 | 72.25 | 505,127 | +0.17(+0.24%) |
Mar 09, 2015 | 73.23 | 73.82 | 71.87 | 72.08 | 765,998 | -1.14(-1.56%) |
Mar 06, 2015 | 74.20 | 74.96 | 72.72 | 73.22 | 538,303 | -1.27(-1.70%) |
Mar 05, 2015 | 74.73 | 75.19 | 73.89 | 74.49 | 396,350 | +0.09(+0.12%) |
Mar 04, 2015 | 74.52 | 75.26 | 74.35 | 74.40 | 400,635 | -0.50(-0.67%) |
Mar 03, 2015 | 74.10 | 74.99 | 73.75 | 74.90 | 448,449 | +0.38(+0.51%) |
Mar 02, 2015 | 74.13 | 74.64 | 73.11 | 74.52 | 826,975 | +0.28(+0.38%) |
Feb 27, 2015 | 73.67 | 74.96 | 73.25 | 74.24 | 469,015 | +0.50(+0.68%) |
Feb 26, 2015 | 74.79 | 75.58 | 73.46 | 73.74 | 485,134 | -0.88(-1.18%) |
Feb 25, 2015 | 74.01 | 75.14 | 74.01 | 74.62 | 541,410 | +0.66(+0.89%) |
Feb 24, 2015 | 75.76 | 75.82 | 73.75 | 73.96 | 866,526 | -1.55(-2.05%) |
Feb 23, 2015 | 75.45 | 75.89 | 74.17 | 75.51 | 785,998 | -0.45(-0.59%) |
Feb 20, 2015 | 73.49 | 76.13 | 73.17 | 75.96 | 655,890 | +2.47(+3.36%) |
Feb 19, 2015 | 73.94 | 74.20 | 73.03 | 73.49 | 866,638 | -0.52(-0.70%) |
Feb 18, 2015 | 74.20 | 74.84 | 73.60 | 74.01 | 1,178,108 | -0.86(-1.15%) |
Feb 17, 2015 | 77.39 | 77.39 | 74.78 | 74.87 | 800,749 | -2.21(-2.87%) |
Feb 13, 2015 | 76.64 | 77.08 | 77.08 | 77.08 | 554,500 | +0.61(+0.80%) |
Feb 12, 2015 | 75.25 | 76.76 | 74.30 | 76.47 | 754,055 | +1.54(+2.06%) |
Feb 11, 2015 | 74.47 | 75.49 | 73.93 | 74.93 | 751,105 | +0.37(+0.50%) |
Feb 10, 2015 | 73.63 | 75.15 | 73.17 | 74.56 | 1,006,327 | +1.92(+2.64%) |
Feb 09, 2015 | 71.25 | 73.15 | 71.25 | 72.64 | 1,064,159 | -0.25(-0.34%) |
Feb 06, 2015 | 74.47 | 74.47 | 72.25 | 72.89 | 1,183,266 | -1.11(-1.50%) |
Feb 05, 2015 | 71.71 | 74.75 | 71.71 | 74.00 | 1,474,006 | +2.44(+3.41%) |
Feb 04, 2015 | 71.53 | 72.18 | 70.65 | 71.56 | 1,688,392 | -0.40(-0.56%) |
Feb 03, 2015 | 69.37 | 72.06 | 68.38 | 71.96 | 1,947,888 | +3.00(+4.35%) |