Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.64 | 73.05 | 71.91 | 72.31 | 1,054,410 | -0.67(-0.92%) |
Apr 29, 2015 | 73.44 | 73.56 | 72.93 | 72.98 | 566,274 | -0.72(-0.98%) |
Apr 28, 2015 | 73.83 | 74.05 | 73.41 | 73.70 | 646,572 | -0.12(-0.16%) |
Apr 27, 2015 | 74.27 | 74.52 | 73.76 | 73.82 | 461,024 | -0.46(-0.62%) |
Apr 24, 2015 | 74.50 | 74.67 | 74.21 | 74.28 | 718,491 | -0.16(-0.22%) |
Apr 23, 2015 | 73.90 | 74.62 | 73.90 | 74.44 | 579,173 | +0.24(+0.32%) |
Apr 22, 2015 | 74.23 | 74.40 | 73.75 | 74.21 | 648,709 | +0.01(+0.01%) |
Apr 21, 2015 | 74.23 | 74.39 | 74.07 | 74.20 | 586,859 | +0.27(+0.37%) |
Apr 20, 2015 | 73.90 | 74.17 | 73.72 | 73.93 | 667,910 | +0.33(+0.44%) |
Apr 17, 2015 | 73.70 | 74.07 | 73.23 | 73.60 | 634,452 | -0.68(-0.91%) |
Apr 16, 2015 | 74.24 | 74.43 | 73.76 | 74.28 | 581,667 | -0.09(-0.12%) |
Apr 15, 2015 | 74.12 | 74.73 | 74.12 | 74.37 | 753,157 | +0.50(+0.67%) |
Apr 14, 2015 | 73.29 | 73.98 | 72.72 | 73.87 | 710,156 | +0.33(+0.44%) |
Apr 13, 2015 | 73.48 | 73.94 | 73.40 | 73.55 | 617,732 | -0.91(-1.22%) |
Apr 10, 2015 | 74.03 | 74.61 | 73.80 | 74.46 | 520,779 | +0.62(+0.84%) |
Apr 09, 2015 | 74.29 | 74.63 | 73.48 | 73.84 | 527,181 | -0.44(-0.60%) |
Apr 08, 2015 | 74.26 | 74.76 | 73.55 | 74.28 | 842,239 | +0.13(+0.17%) |
Apr 07, 2015 | 73.90 | 74.20 | 73.35 | 74.15 | 1,067,855 | +0.15(+0.21%) |
Apr 06, 2015 | 74.25 | 74.69 | 73.88 | 74.00 | 812,346 | -0.79(-1.05%) |
Apr 02, 2015 | 73.96 | 74.79 | 74.79 | 74.79 | 585,013 | +0.89(+1.20%) |
Apr 01, 2015 | 73.97 | 74.18 | 72.95 | 73.90 | 770,544 | +0.07(+0.10%) |
Mar 31, 2015 | 74.82 | 74.87 | 73.66 | 73.83 | 1,010,194 | -1.00(-1.34%) |
Mar 30, 2015 | 74.91 | 75.28 | 74.64 | 74.83 | 497,015 | +0.33(+0.44%) |
Mar 27, 2015 | 73.21 | 74.59 | 73.18 | 74.50 | 847,323 | +1.13(+1.53%) |
Mar 26, 2015 | 73.56 | 73.97 | 73.04 | 73.38 | 772,242 | -0.52(-0.70%) |
Mar 25, 2015 | 75.98 | 75.98 | 73.69 | 73.89 | 1,504,936 | -1.83(-2.42%) |
Mar 24, 2015 | 75.92 | 76.03 | 75.44 | 75.72 | 594,888 | -0.09(-0.13%) |
Mar 23, 2015 | 74.66 | 76.06 | 74.34 | 75.82 | 924,551 | +1.16(+1.55%) |
Mar 20, 2015 | 76.24 | 76.28 | 74.67 | 74.66 | 1,703,086 | -1.28(-1.68%) |
Mar 19, 2015 | 79.54 | 79.70 | 74.67 | 75.94 | 1,729,146 | -1.99(-2.55%) |
Mar 18, 2015 | 77.09 | 78.08 | 76.20 | 77.93 | 834,042 | +0.81(+1.06%) |
Mar 17, 2015 | 77.17 | 77.36 | 75.99 | 77.11 | 640,730 | -0.10(-0.13%) |
Mar 16, 2015 | 75.31 | 77.28 | 75.31 | 77.21 | 989,925 | +2.54(+3.40%) |
Mar 13, 2015 | 75.00 | 75.23 | 73.59 | 74.67 | 575,467 | -0.27(-0.36%) |
Mar 12, 2015 | 74.23 | 74.99 | 73.97 | 74.94 | 727,488 | +1.08(+1.46%) |
Mar 11, 2015 | 74.33 | 74.51 | 73.64 | 73.86 | 401,025 | -0.10(-0.13%) |
Mar 10, 2015 | 75.02 | 75.18 | 73.96 | 73.96 | 524,055 | -1.86(-2.46%) |
Mar 09, 2015 | 74.71 | 76.06 | 74.48 | 75.83 | 573,450 | +1.41(+1.90%) |
Mar 06, 2015 | 74.45 | 75.01 | 73.99 | 74.42 | 457,908 | -0.60(-0.80%) |
Mar 05, 2015 | 75.75 | 75.75 | 74.86 | 75.01 | 418,579 | -0.75(-0.99%) |
Mar 04, 2015 | 75.83 | 75.86 | 75.24 | 75.76 | 574,271 | -0.40(-0.52%) |
Mar 03, 2015 | 76.11 | 76.21 | 75.54 | 76.16 | 491,172 | -0.27(-0.35%) |
Mar 02, 2015 | 75.54 | 76.51 | 75.29 | 76.43 | 411,738 | +0.93(+1.23%) |
Feb 27, 2015 | 75.77 | 75.95 | 75.30 | 75.50 | 449,786 | -0.48(-0.63%) |
Feb 26, 2015 | 75.51 | 76.13 | 75.51 | 75.98 | 535,422 | +0.28(+0.37%) |
Feb 25, 2015 | 75.41 | 76.01 | 75.08 | 75.70 | 573,282 | +0.48(+0.64%) |
Feb 24, 2015 | 74.61 | 75.37 | 74.49 | 75.22 | 618,806 | +0.43(+0.58%) |
Feb 23, 2015 | 74.61 | 74.82 | 74.04 | 74.79 | 517,292 | +0.20(+0.27%) |
Feb 20, 2015 | 73.93 | 74.73 | 73.07 | 74.59 | 524,512 | +0.43(+0.59%) |
Feb 19, 2015 | 74.05 | 74.34 | 73.88 | 74.15 | 402,298 | +0.08(+0.11%) |
Feb 18, 2015 | 73.92 | 74.19 | 73.55 | 74.07 | 352,107 | +0.04(+0.05%) |
Feb 17, 2015 | 74.49 | 74.55 | 73.74 | 74.04 | 382,364 | +0.20(+0.27%) |
Feb 13, 2015 | 74.37 | 73.84 | 73.84 | 73.84 | 481,743 | -0.52(-0.69%) |
Feb 12, 2015 | 73.41 | 74.36 | 73.08 | 74.35 | 584,893 | +1.15(+1.57%) |
Feb 11, 2015 | 72.66 | 73.38 | 72.40 | 73.20 | 570,618 | +0.33(+0.45%) |
Feb 10, 2015 | 72.72 | 72.92 | 71.86 | 72.88 | 465,411 | +0.82(+1.14%) |
Feb 09, 2015 | 72.35 | 72.63 | 71.87 | 72.06 | 306,283 | -0.33(-0.46%) |
Feb 06, 2015 | 72.80 | 73.10 | 72.16 | 72.39 | 494,824 | -0.41(-0.57%) |
Feb 05, 2015 | 72.72 | 73.09 | 72.61 | 72.80 | 461,242 | +0.44(+0.61%) |
Feb 04, 2015 | 73.04 | 73.62 | 72.12 | 72.36 | 840,375 | -0.62(-0.84%) |
Feb 03, 2015 | 72.96 | 73.25 | 72.15 | 72.98 | 1,027,651 | +0.60(+0.83%) |