Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.54 | 72.54 | 68.97 | 69.16 | 2,178,735 | -7.09(-9.30%) |
Apr 29, 2015 | 75.33 | 76.90 | 75.10 | 76.25 | 576,437 | +0.44(+0.58%) |
Apr 28, 2015 | 77.22 | 77.54 | 74.26 | 75.81 | 632,946 | -1.06(-1.38%) |
Apr 27, 2015 | 78.06 | 78.09 | 76.03 | 76.87 | 795,272 | -0.53(-0.68%) |
Apr 24, 2015 | 78.21 | 78.21 | 77.16 | 77.40 | 494,431 | -0.49(-0.63%) |
Apr 23, 2015 | 78.05 | 78.36 | 77.58 | 77.89 | 332,630 | -0.17(-0.22%) |
Apr 22, 2015 | 78.50 | 78.90 | 77.21 | 78.06 | 525,067 | -0.53(-0.67%) |
Apr 21, 2015 | 79.15 | 79.21 | 78.41 | 78.59 | 280,784 | +0.05(+0.06%) |
Apr 20, 2015 | 78.62 | 79.00 | 77.84 | 78.54 | 244,905 | +0.28(+0.36%) |
Apr 17, 2015 | 77.93 | 78.42 | 77.08 | 78.26 | 460,284 | +0.02(+0.03%) |
Apr 16, 2015 | 78.55 | 79.17 | 78.11 | 78.24 | 223,543 | -0.47(-0.60%) |
Apr 15, 2015 | 79.00 | 79.25 | 78.49 | 78.71 | 282,075 | -0.10(-0.13%) |
Apr 14, 2015 | 78.94 | 79.20 | 78.07 | 78.81 | 201,283 | -0.26(-0.33%) |
Apr 13, 2015 | 78.67 | 79.39 | 78.47 | 79.07 | 265,287 | +0.30(+0.38%) |
Apr 10, 2015 | 78.99 | 79.42 | 78.61 | 78.77 | 255,588 | -0.27(-0.34%) |
Apr 09, 2015 | 78.45 | 79.39 | 78.00 | 79.04 | 338,495 | +0.59(+0.75%) |
Apr 08, 2015 | 77.51 | 78.64 | 77.48 | 78.45 | 580,984 | +0.79(+1.02%) |
Apr 07, 2015 | 77.65 | 79.28 | 77.63 | 77.66 | 664,523 | -1.01(-1.28%) |
Apr 06, 2015 | 77.50 | 79.11 | 77.50 | 78.67 | 1,009,371 | +0.82(+1.05%) |
Apr 02, 2015 | 78.87 | 77.85 | 77.85 | 77.85 | 847,200 | -0.84(-1.07%) |
Apr 01, 2015 | 79.15 | 79.44 | 77.26 | 78.69 | 596,144 | -0.60(-0.76%) |
Mar 31, 2015 | 79.26 | 79.90 | 79.14 | 79.29 | 470,475 | -0.54(-0.68%) |
Mar 30, 2015 | 79.80 | 80.30 | 79.28 | 79.83 | 397,198 | +0.22(+0.28%) |
Mar 27, 2015 | 79.13 | 80.26 | 78.89 | 79.61 | 303,677 | +0.60(+0.76%) |
Mar 26, 2015 | 76.94 | 79.72 | 76.15 | 79.01 | 661,672 | +0.94(+1.20%) |
Mar 25, 2015 | 82.15 | 82.49 | 78.02 | 78.07 | 779,103 | -3.75(-4.58%) |
Mar 24, 2015 | 83.30 | 83.45 | 81.37 | 81.82 | 799,534 | -1.49(-1.79%) |
Mar 23, 2015 | 83.80 | 84.14 | 83.22 | 83.31 | 391,386 | -0.77(-0.92%) |
Mar 20, 2015 | 84.34 | 84.69 | 83.92 | 84.08 | 1,032,057 | -0.12(-0.14%) |
Mar 19, 2015 | 81.95 | 84.21 | 81.93 | 84.20 | 636,311 | +2.25(+2.75%) |
Mar 18, 2015 | 81.90 | 82.46 | 81.17 | 81.95 | 522,699 | +0.05(+0.06%) |
Mar 17, 2015 | 81.65 | 82.07 | 80.88 | 81.90 | 345,859 | -0.07(-0.09%) |
Mar 16, 2015 | 80.50 | 82.22 | 80.48 | 81.97 | 490,373 | +1.78(+2.22%) |
Mar 13, 2015 | 79.98 | 80.58 | 79.64 | 80.19 | 327,862 | -0.10(-0.12%) |
Mar 12, 2015 | 79.71 | 80.50 | 79.59 | 80.29 | 654,931 | +0.79(+0.99%) |
Mar 11, 2015 | 78.41 | 79.55 | 77.73 | 79.50 | 533,875 | +1.10(+1.40%) |
Mar 10, 2015 | 77.90 | 78.93 | 77.15 | 78.40 | 517,796 | +0.25(+0.32%) |
Mar 09, 2015 | 77.01 | 78.16 | 76.65 | 78.15 | 639,630 | +1.38(+1.80%) |
Mar 06, 2015 | 77.48 | 77.68 | 76.35 | 76.77 | 317,172 | -0.93(-1.20%) |
Mar 05, 2015 | 76.80 | 77.96 | 76.76 | 77.70 | 518,164 | +1.09(+1.42%) |
Mar 04, 2015 | 75.50 | 76.64 | 75.33 | 76.61 | 434,725 | +0.99(+1.31%) |
Mar 03, 2015 | 75.94 | 76.16 | 75.08 | 75.62 | 529,183 | -1.13(-1.47%) |
Mar 02, 2015 | 76.54 | 77.16 | 76.35 | 76.75 | 382,239 | +0.08(+0.10%) |
Feb 27, 2015 | 76.73 | 77.17 | 76.58 | 76.67 | 337,259 | -0.10(-0.13%) |
Feb 26, 2015 | 76.76 | 77.14 | 76.26 | 76.77 | 331,136 | -0.03(-0.04%) |
Feb 25, 2015 | 76.09 | 77.01 | 75.53 | 76.80 | 469,561 | +0.50(+0.66%) |
Feb 24, 2015 | 76.65 | 76.71 | 75.52 | 76.30 | 385,229 | -0.42(-0.55%) |
Feb 23, 2015 | 76.10 | 77.10 | 75.81 | 76.72 | 436,268 | +0.54(+0.71%) |
Feb 20, 2015 | 74.88 | 76.36 | 74.55 | 76.18 | 717,708 | +1.33(+1.78%) |
Feb 19, 2015 | 74.62 | 75.00 | 73.94 | 74.85 | 541,568 | +0.25(+0.34%) |
Feb 18, 2015 | 73.98 | 74.63 | 73.17 | 74.60 | 752,769 | +0.85(+1.15%) |
Feb 17, 2015 | 73.59 | 73.89 | 72.83 | 73.75 | 526,093 | +0.14(+0.19%) |
Feb 13, 2015 | 74.00 | 73.61 | 73.61 | 73.61 | 531,800 | -0.33(-0.45%) |
Feb 12, 2015 | 73.98 | 74.48 | 73.40 | 73.94 | 865,457 | +0.80(+1.09%) |
Feb 11, 2015 | 72.25 | 73.48 | 70.50 | 73.14 | 1,237,715 | +3.44(+4.94%) |
Feb 10, 2015 | 68.18 | 69.98 | 68.18 | 69.70 | 535,462 | +0.90(+1.31%) |
Feb 09, 2015 | 69.53 | 69.77 | 68.75 | 68.80 | 299,696 | -0.75(-1.08%) |
Feb 06, 2015 | 70.12 | 70.50 | 69.04 | 69.55 | 278,261 | -0.76(-1.08%) |
Feb 05, 2015 | 69.44 | 70.40 | 68.97 | 70.31 | 251,593 | +1.24(+1.80%) |
Feb 04, 2015 | 69.28 | 69.74 | 68.43 | 69.07 | 395,439 | -0.71(-1.02%) |
Feb 03, 2015 | 69.02 | 69.83 | 68.43 | 69.78 | 382,533 | +0.89(+1.29%) |