Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.20 | 76.31 | 75.11 | 75.53 | 9,801,670 | -0.46(-0.60%) |
Apr 29, 2015 | 75.37 | 76.16 | 75.27 | 75.99 | 8,330,907 | +0.41(+0.55%) |
Apr 28, 2015 | 74.84 | 75.65 | 74.57 | 75.57 | 7,824,812 | +0.97(+1.29%) |
Apr 27, 2015 | 75.04 | 75.31 | 74.50 | 74.61 | 7,144,152 | -0.12(-0.15%) |
Apr 24, 2015 | 74.59 | 74.84 | 74.15 | 74.72 | 7,344,534 | -0.07(-0.09%) |
Apr 23, 2015 | 74.81 | 75.25 | 74.54 | 74.79 | 10,204,486 | +0.32(+0.43%) |
Apr 22, 2015 | 74.84 | 75.11 | 74.27 | 74.47 | 8,297,494 | -0.16(-0.21%) |
Apr 21, 2015 | 74.84 | 75.31 | 74.34 | 74.63 | 8,344,223 | -0.38(-0.51%) |
Apr 20, 2015 | 74.52 | 75.97 | 74.50 | 75.01 | 10,508,633 | +0.80(+1.08%) |
Apr 17, 2015 | 74.38 | 74.60 | 73.63 | 74.20 | 9,629,170 | -0.71(-0.95%) |
Apr 16, 2015 | 74.74 | 75.45 | 74.13 | 74.92 | 8,681,525 | -0.17(-0.23%) |
Apr 15, 2015 | 74.53 | 75.28 | 74.39 | 75.09 | 9,855,468 | +1.07(+1.44%) |
Apr 14, 2015 | 73.25 | 74.19 | 72.95 | 74.02 | 10,678,936 | +1.59(+2.20%) |
Apr 13, 2015 | 73.01 | 73.38 | 72.39 | 72.43 | 6,333,274 | -0.28(-0.38%) |
Apr 10, 2015 | 73.09 | 73.22 | 72.64 | 72.71 | 7,369,836 | -0.03(-0.04%) |
Apr 09, 2015 | 72.63 | 72.93 | 72.21 | 72.74 | 8,470,104 | +0.20(+0.27%) |
Apr 08, 2015 | 74.03 | 74.08 | 72.44 | 72.54 | 11,607,618 | -1.28(-1.73%) |
Apr 07, 2015 | 72.75 | 74.19 | 72.51 | 73.82 | 12,551,062 | +1.10(+1.52%) |
Apr 06, 2015 | 72.11 | 73.35 | 71.56 | 72.72 | 9,886,668 | +1.12(+1.56%) |
Apr 02, 2015 | 71.04 | 71.60 | 71.60 | 71.60 | 7,534,111 | +0.33(+0.47%) |
Apr 01, 2015 | 71.93 | 72.24 | 71.07 | 71.27 | 10,802,677 | -0.13(-0.18%) |
Mar 31, 2015 | 71.83 | 72.14 | 71.33 | 71.40 | 10,666,043 | -1.31(-1.80%) |
Mar 30, 2015 | 71.39 | 72.91 | 71.39 | 72.70 | 10,546,198 | +1.78(+2.51%) |
Mar 27, 2015 | 71.40 | 71.40 | 70.51 | 70.92 | 8,572,850 | -0.66(-0.92%) |
Mar 26, 2015 | 72.28 | 72.43 | 70.84 | 71.58 | 10,699,897 | -0.29(-0.40%) |
Mar 25, 2015 | 71.18 | 72.22 | 70.95 | 71.87 | 13,482,624 | +1.00(+1.41%) |
Mar 24, 2015 | 72.04 | 72.22 | 70.84 | 70.87 | 9,818,895 | -1.17(-1.62%) |
Mar 23, 2015 | 73.12 | 73.24 | 72.04 | 72.04 | 10,010,010 | -0.75(-1.04%) |
Mar 20, 2015 | 71.61 | 72.95 | 71.48 | 72.79 | 20,680,768 | +1.55(+2.18%) |
Mar 19, 2015 | 71.48 | 71.68 | 71.17 | 71.24 | 11,518,378 | -1.33(-1.83%) |
Mar 18, 2015 | 69.78 | 72.69 | 69.62 | 72.57 | 16,258,765 | +2.40(+3.42%) |
Mar 17, 2015 | 69.57 | 70.42 | 69.44 | 70.17 | 10,434,771 | +0.03(+0.04%) |
Mar 16, 2015 | 68.99 | 70.23 | 68.69 | 70.14 | 9,969,567 | +1.03(+1.49%) |
Mar 13, 2015 | 69.26 | 69.26 | 68.46 | 69.11 | 12,270,627 | -0.54(-0.78%) |
Mar 12, 2015 | 70.88 | 71.08 | 69.57 | 69.66 | 8,673,894 | -0.76(-1.08%) |
Mar 11, 2015 | 70.40 | 70.65 | 69.68 | 70.42 | 12,411,018 | +0.43(+0.61%) |
Mar 10, 2015 | 70.59 | 71.10 | 69.59 | 69.99 | 15,702,139 | -0.71(-1.00%) |
Mar 09, 2015 | 70.46 | 71.84 | 70.39 | 70.70 | 11,036,960 | +0.27(+0.39%) |
Mar 06, 2015 | 70.88 | 71.08 | 70.16 | 70.42 | 10,606,328 | -0.80(-1.13%) |
Mar 05, 2015 | 71.42 | 71.62 | 70.95 | 71.23 | 7,581,748 | -0.29(-0.41%) |
Mar 04, 2015 | 71.85 | 71.52 | 71.03 | 71.52 | 8,505,927 | +0.00(+0.00%) |
Mar 03, 2015 | 72.01 | 72.24 | 71.28 | 71.52 | 10,145,024 | -0.50(-0.70%) |
Mar 02, 2015 | 72.31 | 72.32 | 71.36 | 72.02 | 10,792,041 | -0.53(-0.73%) |
Feb 27, 2015 | 73.12 | 73.27 | 72.48 | 72.55 | 9,405,293 | -0.26(-0.35%) |
Feb 26, 2015 | 73.38 | 73.40 | 72.50 | 72.81 | 8,674,320 | -1.03(-1.40%) |
Feb 25, 2015 | 73.53 | 73.98 | 73.45 | 73.84 | 7,067,217 | +0.42(+0.57%) |
Feb 24, 2015 | 73.38 | 73.61 | 73.00 | 73.42 | 8,392,665 | +0.07(+0.09%) |
Feb 23, 2015 | 73.31 | 73.79 | 73.01 | 73.35 | 9,886,295 | -0.50(-0.68%) |
Feb 20, 2015 | 73.74 | 74.04 | 73.11 | 73.86 | 11,190,558 | +0.17(+0.23%) |
Feb 19, 2015 | 73.59 | 74.52 | 72.93 | 73.69 | 14,281,475 | -1.42(-1.89%) |
Feb 18, 2015 | 75.66 | 75.93 | 75.06 | 75.11 | 10,171,122 | -1.33(-1.74%) |
Feb 17, 2015 | 76.38 | 76.80 | 75.84 | 76.44 | 10,431,168 | -0.26(-0.34%) |
Feb 13, 2015 | 75.73 | 76.70 | 76.70 | 76.70 | 11,019,661 | +1.31(+1.73%) |
Feb 12, 2015 | 75.00 | 75.52 | 74.69 | 75.40 | 9,725,129 | +1.33(+1.79%) |
Feb 11, 2015 | 73.40 | 74.20 | 72.93 | 74.07 | 12,857,580 | -0.13(-0.18%) |
Feb 10, 2015 | 74.43 | 74.50 | 72.79 | 74.20 | 10,442,225 | -0.17(-0.23%) |
Feb 09, 2015 | 73.97 | 75.09 | 73.85 | 74.37 | 9,476,023 | +0.55(+0.75%) |
Feb 06, 2015 | 73.85 | 74.39 | 73.48 | 73.82 | 11,367,063 | +0.20(+0.27%) |
Feb 05, 2015 | 73.79 | 74.16 | 73.12 | 73.62 | 11,178,807 | +0.65(+0.89%) |
Feb 04, 2015 | 73.07 | 73.60 | 72.33 | 72.97 | 15,107,604 | -0.79(-1.08%) |
Feb 03, 2015 | 72.53 | 74.16 | 72.51 | 73.77 | 21,181,082 | +2.34(+3.27%) |