Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.00 | 68.67 | 67.38 | 67.66 | 1,550,303 | -0.88(-1.28%) |
Apr 29, 2015 | 68.09 | 68.80 | 68.08 | 68.54 | 1,004,837 | +0.11(+0.16%) |
Apr 28, 2015 | 68.90 | 69.25 | 67.58 | 68.43 | 2,293,687 | -1.25(-1.79%) |
Apr 27, 2015 | 70.22 | 70.47 | 69.21 | 69.68 | 2,106,277 | -0.23(-0.33%) |
Apr 24, 2015 | 69.96 | 70.74 | 69.34 | 69.91 | 1,549,111 | +0.30(+0.44%) |
Apr 23, 2015 | 69.75 | 70.26 | 69.40 | 69.61 | 1,239,794 | -0.24(-0.34%) |
Apr 22, 2015 | 70.17 | 70.49 | 69.60 | 69.84 | 472,388 | +0.07(+0.10%) |
Apr 21, 2015 | 69.43 | 70.26 | 69.30 | 69.78 | 772,941 | +0.56(+0.80%) |
Apr 20, 2015 | 69.50 | 69.88 | 69.01 | 69.22 | 1,513,573 | -0.03(-0.05%) |
Apr 17, 2015 | 69.14 | 69.55 | 68.60 | 69.25 | 1,456,922 | -0.56(-0.80%) |
Apr 16, 2015 | 69.86 | 70.31 | 69.53 | 69.81 | 988,893 | -0.03(-0.05%) |
Apr 15, 2015 | 70.14 | 70.37 | 69.08 | 69.85 | 1,581,731 | +0.05(+0.07%) |
Apr 14, 2015 | 69.63 | 70.69 | 69.59 | 69.80 | 1,826,205 | -0.65(-0.92%) |
Apr 13, 2015 | 71.97 | 72.05 | 70.32 | 70.45 | 1,558,631 | -1.38(-1.92%) |
Apr 10, 2015 | 71.88 | 72.20 | 71.77 | 71.83 | 500,656 | +0.22(+0.30%) |
Apr 09, 2015 | 71.06 | 71.74 | 70.92 | 71.61 | 885,352 | +0.43(+0.61%) |
Apr 08, 2015 | 70.52 | 71.27 | 70.07 | 71.18 | 1,022,367 | +0.58(+0.82%) |
Apr 07, 2015 | 71.26 | 71.67 | 70.57 | 70.60 | 527,735 | -0.55(-0.77%) |
Apr 06, 2015 | 70.25 | 71.77 | 70.12 | 71.15 | 883,736 | +0.19(+0.27%) |
Apr 02, 2015 | 69.80 | 70.96 | 70.96 | 70.96 | 840,900 | +1.23(+1.76%) |
Apr 01, 2015 | 70.11 | 70.51 | 69.57 | 69.73 | 1,149,198 | -0.33(-0.47%) |
Mar 31, 2015 | 69.67 | 71.29 | 69.53 | 70.06 | 1,622,659 | -0.72(-1.02%) |
Mar 30, 2015 | 71.04 | 71.66 | 70.70 | 70.78 | 988,246 | +0.15(+0.21%) |
Mar 27, 2015 | 70.02 | 71.12 | 70.00 | 70.63 | 1,197,237 | +0.30(+0.43%) |
Mar 26, 2015 | 70.47 | 70.93 | 69.94 | 70.33 | 717,962 | -0.43(-0.61%) |
Mar 25, 2015 | 72.54 | 72.59 | 70.75 | 70.76 | 1,163,275 | -1.44(-1.99%) |
Mar 24, 2015 | 73.14 | 73.38 | 71.93 | 72.20 | 997,331 | -0.93(-1.27%) |
Mar 23, 2015 | 73.62 | 73.99 | 72.95 | 73.13 | 718,232 | -0.28(-0.38%) |
Mar 20, 2015 | 74.99 | 74.99 | 73.00 | 73.41 | 2,129,741 | -0.97(-1.30%) |
Mar 19, 2015 | 74.66 | 75.00 | 74.09 | 74.38 | 620,274 | -0.42(-0.56%) |
Mar 18, 2015 | 73.26 | 75.23 | 72.35 | 74.80 | 908,381 | +1.44(+1.96%) |
Mar 17, 2015 | 72.38 | 73.59 | 72.12 | 73.36 | 897,524 | -0.18(-0.24%) |
Mar 16, 2015 | 74.31 | 74.31 | 73.08 | 73.54 | 956,362 | -0.28(-0.38%) |
Mar 13, 2015 | 74.34 | 74.72 | 73.58 | 73.82 | 956,415 | -0.91(-1.22%) |
Mar 12, 2015 | 73.57 | 74.78 | 73.43 | 74.73 | 868,948 | +1.50(+2.05%) |
Mar 11, 2015 | 73.26 | 73.88 | 73.01 | 73.23 | 987,568 | -0.13(-0.18%) |
Mar 10, 2015 | 75.79 | 75.80 | 73.34 | 73.36 | 1,366,375 | -2.72(-3.58%) |
Mar 09, 2015 | 75.77 | 76.49 | 75.32 | 76.08 | 983,918 | +0.02(+0.03%) |
Mar 06, 2015 | 75.66 | 76.52 | 75.29 | 76.06 | 1,172,213 | +0.25(+0.33%) |
Mar 05, 2015 | 76.00 | 76.12 | 75.19 | 75.81 | 977,921 | +0.21(+0.28%) |
Mar 04, 2015 | 75.38 | 75.60 | 74.62 | 75.60 | 889,505 | -0.25(-0.33%) |
Mar 03, 2015 | 75.42 | 75.88 | 74.84 | 75.85 | 1,442,568 | +0.19(+0.25%) |
Mar 02, 2015 | 75.22 | 76.44 | 74.92 | 75.66 | 1,654,485 | +0.62(+0.83%) |
Feb 27, 2015 | 76.92 | 77.66 | 74.92 | 75.04 | 1,833,517 | -1.72(-2.24%) |
Feb 26, 2015 | 76.76 | 77.74 | 76.23 | 76.76 | 1,148,462 | -0.52(-0.68%) |
Feb 25, 2015 | 77.52 | 77.97 | 76.62 | 77.28 | 1,129,887 | -0.48(-0.62%) |
Feb 24, 2015 | 76.87 | 78.78 | 76.54 | 77.77 | 1,442,458 | +0.38(+0.49%) |
Feb 23, 2015 | 79.00 | 80.75 | 77.06 | 77.39 | 4,095,422 | -0.92(-1.17%) |
Feb 20, 2015 | 77.10 | 78.54 | 76.28 | 78.31 | 3,350,330 | +0.75(+0.97%) |
Feb 19, 2015 | 76.61 | 77.73 | 76.16 | 77.56 | 1,109,034 | +1.27(+1.66%) |
Feb 18, 2015 | 76.78 | 76.99 | 76.08 | 76.29 | 1,062,839 | -0.44(-0.57%) |
Feb 17, 2015 | 76.91 | 77.17 | 76.38 | 76.73 | 1,441,258 | -0.47(-0.61%) |
Feb 13, 2015 | 77.65 | 77.20 | 77.20 | 77.20 | 978,600 | -0.16(-0.21%) |
Feb 12, 2015 | 76.66 | 77.48 | 75.94 | 77.36 | 1,509,010 | +1.20(+1.58%) |
Feb 11, 2015 | 76.71 | 76.72 | 75.95 | 76.16 | 1,173,420 | -0.78(-1.01%) |
Feb 10, 2015 | 76.58 | 77.18 | 75.01 | 76.94 | 1,349,021 | +0.95(+1.25%) |
Feb 09, 2015 | 74.70 | 76.14 | 74.17 | 75.99 | 1,297,664 | +0.36(+0.48%) |
Feb 06, 2015 | 76.84 | 77.14 | 75.14 | 75.63 | 1,244,405 | -1.12(-1.46%) |
Feb 05, 2015 | 76.71 | 77.22 | 75.76 | 76.75 | 1,949,192 | +0.21(+0.27%) |
Feb 04, 2015 | 75.29 | 78.41 | 75.14 | 76.54 | 2,707,890 | +1.05(+1.39%) |
Feb 03, 2015 | 72.96 | 75.87 | 72.88 | 75.49 | 3,277,532 | +2.90(+4.00%) |