Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.97 | 75.08 | 74.34 | 74.64 | 204,364 | -0.43(-0.58%) |
Apr 29, 2015 | 75.03 | 75.29 | 74.78 | 75.07 | 303,789 | -0.27(-0.36%) |
Apr 28, 2015 | 75.20 | 75.34 | 74.64 | 75.34 | 467,166 | +0.14(+0.18%) |
Apr 27, 2015 | 75.99 | 76.00 | 75.14 | 75.20 | 176,628 | -0.56(-0.74%) |
Apr 24, 2015 | 75.86 | 75.88 | 75.66 | 75.76 | 171,861 | +0.00(+0.00%) |
Apr 23, 2015 | 75.39 | 75.99 | 75.39 | 75.76 | 165,364 | +0.13(+0.17%) |
Apr 22, 2015 | 75.51 | 75.65 | 75.12 | 75.63 | 249,377 | +0.24(+0.31%) |
Apr 21, 2015 | 75.58 | 75.86 | 75.30 | 75.39 | 217,173 | -0.19(-0.25%) |
Apr 20, 2015 | 75.57 | 75.75 | 75.55 | 75.58 | 235,566 | +0.38(+0.51%) |
Apr 17, 2015 | 75.45 | 75.60 | 74.95 | 75.20 | 527,626 | -0.64(-0.84%) |
Apr 16, 2015 | 75.90 | 76.05 | 75.58 | 75.83 | 203,724 | -0.20(-0.26%) |
Apr 15, 2015 | 75.74 | 76.23 | 75.74 | 76.03 | 373,850 | +0.49(+0.65%) |
Apr 14, 2015 | 75.40 | 75.58 | 75.03 | 75.54 | 154,936 | +0.18(+0.24%) |
Apr 13, 2015 | 75.72 | 75.77 | 75.35 | 75.36 | 154,505 | -0.36(-0.47%) |
Apr 10, 2015 | 75.75 | 75.75 | 75.52 | 75.72 | 162,899 | +0.10(+0.13%) |
Apr 09, 2015 | 75.36 | 75.69 | 75.11 | 75.62 | 186,815 | +0.25(+0.34%) |
Apr 08, 2015 | 75.25 | 75.47 | 74.97 | 75.37 | 168,525 | +0.29(+0.38%) |
Apr 07, 2015 | 75.39 | 75.53 | 75.08 | 75.08 | 232,774 | -0.30(-0.39%) |
Apr 06, 2015 | 74.59 | 75.56 | 74.52 | 75.38 | 212,223 | +0.49(+0.66%) |
Apr 02, 2015 | 74.54 | 74.89 | 74.89 | 74.89 | 356,439 | +0.34(+0.46%) |
Apr 01, 2015 | 74.63 | 74.63 | 74.07 | 74.55 | 298,422 | -0.31(-0.41%) |
Mar 31, 2015 | 74.69 | 75.03 | 74.56 | 74.86 | 241,181 | -0.18(-0.24%) |
Mar 30, 2015 | 74.58 | 75.15 | 74.55 | 75.03 | 270,319 | +0.87(+1.17%) |
Mar 27, 2015 | 73.75 | 74.20 | 73.68 | 74.16 | 193,912 | +0.42(+0.57%) |
Mar 26, 2015 | 73.76 | 74.05 | 73.42 | 73.74 | 313,070 | -0.24(-0.33%) |
Mar 25, 2015 | 75.08 | 75.16 | 73.98 | 73.98 | 252,068 | -0.97(-1.30%) |
Mar 24, 2015 | 75.38 | 75.41 | 74.95 | 74.96 | 212,884 | -0.45(-0.59%) |
Mar 23, 2015 | 75.45 | 75.80 | 75.40 | 75.40 | 241,911 | -0.10(-0.13%) |
Mar 20, 2015 | 75.05 | 75.56 | 75.03 | 75.50 | 414,648 | +0.79(+1.06%) |
Mar 19, 2015 | 74.96 | 74.96 | 74.41 | 74.71 | 234,804 | -0.39(-0.52%) |
Mar 18, 2015 | 73.97 | 75.40 | 73.87 | 75.10 | 252,382 | +0.99(+1.33%) |
Mar 17, 2015 | 74.01 | 74.18 | 73.71 | 74.12 | 240,495 | -0.06(-0.08%) |
Mar 16, 2015 | 73.54 | 74.17 | 73.54 | 74.17 | 210,642 | +0.89(+1.21%) |
Mar 13, 2015 | 73.71 | 73.71 | 72.86 | 73.29 | 199,153 | -0.54(-0.73%) |
Mar 12, 2015 | 73.15 | 73.87 | 73.15 | 73.82 | 202,879 | +0.97(+1.33%) |
Mar 11, 2015 | 73.00 | 73.01 | 72.71 | 72.86 | 212,458 | +0.02(+0.02%) |
Mar 10, 2015 | 73.35 | 73.36 | 72.83 | 72.84 | 312,444 | -1.10(-1.49%) |
Mar 09, 2015 | 74.01 | 74.05 | 73.82 | 73.94 | 203,286 | +0.12(+0.17%) |
Mar 06, 2015 | 74.48 | 74.67 | 73.69 | 73.82 | 222,023 | -0.99(-1.32%) |
Mar 05, 2015 | 74.78 | 74.82 | 74.58 | 74.80 | 200,330 | +0.18(+0.24%) |
Mar 04, 2015 | 74.74 | 75.00 | 74.34 | 74.62 | 227,039 | -0.38(-0.51%) |
Mar 03, 2015 | 75.10 | 75.10 | 74.84 | 75.00 | 312,955 | -0.27(-0.36%) |
Mar 02, 2015 | 74.95 | 75.27 | 74.83 | 75.27 | 412,497 | +0.38(+0.51%) |
Feb 27, 2015 | 75.06 | 75.15 | 74.87 | 74.89 | 605,723 | -0.16(-0.22%) |
Feb 26, 2015 | 75.31 | 75.37 | 74.86 | 75.05 | 361,129 | -0.28(-0.38%) |
Feb 25, 2015 | 75.44 | 75.53 | 75.22 | 75.34 | 231,917 | -0.11(-0.15%) |
Feb 24, 2015 | 75.48 | 75.59 | 75.24 | 75.45 | 596,884 | -0.03(-0.04%) |
Feb 23, 2015 | 75.40 | 75.48 | 75.15 | 75.48 | 822,712 | -0.02(-0.03%) |
Feb 20, 2015 | 75.10 | 75.51 | 74.61 | 75.51 | 211,554 | +0.42(+0.55%) |
Feb 19, 2015 | 75.02 | 75.31 | 74.91 | 75.09 | 223,420 | -0.11(-0.14%) |
Feb 18, 2015 | 74.87 | 75.20 | 74.73 | 75.20 | 256,086 | +0.27(+0.36%) |
Feb 17, 2015 | 74.79 | 75.03 | 74.55 | 74.93 | 288,802 | +0.13(+0.17%) |
Feb 13, 2015 | 74.65 | 74.80 | 74.80 | 74.80 | 315,644 | +0.22(+0.29%) |
Feb 12, 2015 | 74.19 | 74.58 | 74.08 | 74.58 | 218,398 | +0.72(+0.97%) |
Feb 11, 2015 | 74.01 | 74.05 | 73.48 | 73.86 | 221,414 | -0.20(-0.26%) |
Feb 10, 2015 | 73.67 | 74.09 | 73.28 | 74.06 | 273,897 | +0.72(+0.98%) |
Feb 09, 2015 | 73.34 | 73.63 | 73.18 | 73.34 | 198,152 | -0.28(-0.38%) |
Feb 06, 2015 | 74.12 | 74.17 | 73.41 | 73.62 | 257,679 | -0.28(-0.37%) |
Feb 05, 2015 | 73.29 | 73.91 | 73.29 | 73.90 | 293,388 | +1.04(+1.43%) |
Feb 04, 2015 | 72.79 | 73.29 | 72.72 | 72.86 | 276,051 | -0.26(-0.36%) |
Feb 03, 2015 | 72.30 | 73.12 | 72.22 | 73.12 | 386,658 | +1.21(+1.69%) |