Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 73.44 | 73.79 | 72.30 | 72.49 | 1,552,306 | -1.03(-1.39%) |
Apr 29, 2015 | 73.90 | 74.46 | 73.42 | 73.51 | 1,927,075 | -0.45(-0.61%) |
Apr 28, 2015 | 73.81 | 74.17 | 73.55 | 73.97 | 968,704 | -0.20(-0.26%) |
Apr 27, 2015 | 74.20 | 75.04 | 74.07 | 74.16 | 1,529,570 | +0.81(+1.11%) |
Apr 24, 2015 | 73.59 | 73.83 | 73.19 | 73.35 | 854,999 | -0.17(-0.23%) |
Apr 23, 2015 | 73.32 | 73.94 | 73.32 | 73.52 | 1,135,397 | +0.03(+0.04%) |
Apr 22, 2015 | 74.04 | 74.24 | 73.15 | 73.50 | 1,320,050 | -0.28(-0.37%) |
Apr 21, 2015 | 74.21 | 74.28 | 73.55 | 73.77 | 1,392,258 | +0.17(+0.23%) |
Apr 20, 2015 | 74.39 | 74.53 | 73.39 | 73.60 | 1,560,555 | -0.25(-0.34%) |
Apr 17, 2015 | 74.31 | 74.65 | 73.57 | 73.85 | 1,150,068 | -0.98(-1.31%) |
Apr 16, 2015 | 75.30 | 75.34 | 74.76 | 74.83 | 921,646 | -0.35(-0.46%) |
Apr 15, 2015 | 75.42 | 75.79 | 74.85 | 75.18 | 1,057,799 | -0.29(-0.39%) |
Apr 14, 2015 | 74.20 | 75.68 | 74.14 | 75.48 | 1,454,098 | +1.28(+1.73%) |
Apr 13, 2015 | 74.48 | 74.82 | 74.19 | 74.19 | 1,116,133 | -0.21(-0.29%) |
Apr 10, 2015 | 75.26 | 75.41 | 74.22 | 74.41 | 1,289,789 | -0.94(-1.24%) |
Apr 09, 2015 | 75.04 | 75.48 | 74.76 | 75.34 | 1,066,805 | +0.29(+0.38%) |
Apr 08, 2015 | 74.86 | 75.34 | 74.49 | 75.06 | 1,173,073 | +0.17(+0.23%) |
Apr 07, 2015 | 75.65 | 75.95 | 74.86 | 74.89 | 1,519,453 | -0.88(-1.17%) |
Apr 06, 2015 | 74.43 | 75.90 | 74.36 | 75.77 | 1,837,369 | +0.78(+1.03%) |
Apr 02, 2015 | 74.19 | 74.99 | 74.99 | 74.99 | 1,210,572 | +0.84(+1.13%) |
Apr 01, 2015 | 74.54 | 74.55 | 73.90 | 74.16 | 1,551,421 | +0.00(+0.00%) |
Mar 31, 2015 | 74.83 | 75.04 | 74.16 | 74.16 | 1,455,497 | -0.81(-1.08%) |
Mar 30, 2015 | 74.27 | 75.15 | 74.16 | 74.97 | 1,380,837 | +1.05(+1.42%) |
Mar 27, 2015 | 73.30 | 74.41 | 73.17 | 73.92 | 1,420,769 | +0.47(+0.64%) |
Mar 26, 2015 | 74.64 | 74.64 | 73.42 | 73.44 | 1,642,211 | -1.21(-1.62%) |
Mar 25, 2015 | 75.44 | 76.05 | 74.66 | 74.66 | 3,043,344 | +0.32(+0.43%) |
Mar 24, 2015 | 74.79 | 75.25 | 74.33 | 74.33 | 2,150,123 | +0.43(+0.58%) |
Mar 23, 2015 | 74.33 | 74.91 | 73.89 | 73.91 | 1,648,656 | -0.58(-0.78%) |
Mar 20, 2015 | 73.30 | 74.59 | 73.01 | 74.49 | 1,968,451 | +1.66(+2.28%) |
Mar 19, 2015 | 72.50 | 73.04 | 72.12 | 72.83 | 1,186,324 | -0.06(-0.09%) |
Mar 18, 2015 | 72.02 | 73.37 | 71.45 | 72.89 | 1,628,351 | +0.82(+1.14%) |
Mar 17, 2015 | 72.19 | 72.29 | 71.80 | 72.07 | 1,243,973 | -0.29(-0.41%) |
Mar 16, 2015 | 72.20 | 72.51 | 71.66 | 72.36 | 1,348,736 | +0.55(+0.77%) |
Mar 13, 2015 | 72.35 | 72.54 | 71.46 | 71.81 | 1,405,141 | -0.62(-0.85%) |
Mar 12, 2015 | 72.02 | 72.55 | 71.86 | 72.43 | 1,679,635 | +0.64(+0.89%) |
Mar 11, 2015 | 72.11 | 72.47 | 71.32 | 71.78 | 2,287,961 | -0.69(-0.95%) |
Mar 10, 2015 | 73.24 | 73.24 | 72.48 | 72.47 | 2,058,857 | -1.44(-1.94%) |
Mar 09, 2015 | 73.30 | 74.01 | 73.11 | 73.91 | 1,766,811 | +0.58(+0.79%) |
Mar 06, 2015 | 73.82 | 74.03 | 72.97 | 73.33 | 2,743,285 | -0.88(-1.19%) |
Mar 05, 2015 | 73.81 | 74.33 | 73.42 | 74.21 | 2,105,618 | +0.88(+1.20%) |
Mar 04, 2015 | 73.87 | 73.93 | 72.97 | 73.33 | 2,372,963 | -0.61(-0.82%) |
Mar 03, 2015 | 73.92 | 74.08 | 73.63 | 73.93 | 1,412,235 | -0.44(-0.59%) |
Mar 02, 2015 | 73.72 | 74.43 | 73.27 | 74.37 | 2,000,867 | +0.65(+0.88%) |
Feb 27, 2015 | 73.37 | 73.96 | 73.21 | 73.72 | 1,969,465 | +0.35(+0.47%) |
Feb 26, 2015 | 72.95 | 73.42 | 72.60 | 73.37 | 1,979,154 | +0.36(+0.49%) |
Feb 25, 2015 | 72.87 | 73.38 | 72.68 | 73.01 | 1,674,741 | +0.31(+0.43%) |
Feb 24, 2015 | 72.75 | 73.19 | 72.52 | 72.70 | 1,321,511 | -0.33(-0.45%) |
Feb 23, 2015 | 72.57 | 73.24 | 72.44 | 73.03 | 1,669,061 | +0.30(+0.42%) |
Feb 20, 2015 | 71.86 | 72.76 | 71.68 | 72.73 | 1,383,242 | +0.64(+0.89%) |
Feb 19, 2015 | 72.43 | 72.55 | 71.95 | 72.09 | 1,307,474 | -0.37(-0.52%) |
Feb 18, 2015 | 72.32 | 72.90 | 72.20 | 72.46 | 1,443,717 | -0.25(-0.34%) |
Feb 17, 2015 | 72.81 | 73.03 | 72.28 | 72.71 | 2,307,445 | -0.63(-0.86%) |
Feb 13, 2015 | 72.19 | 73.34 | 73.34 | 73.34 | 4,165,854 | +1.40(+1.95%) |
Feb 12, 2015 | 71.31 | 72.26 | 71.31 | 71.94 | 1,858,281 | +0.49(+0.68%) |
Feb 11, 2015 | 71.21 | 71.85 | 70.94 | 71.45 | 1,991,445 | +0.31(+0.44%) |
Feb 10, 2015 | 71.35 | 71.46 | 70.36 | 71.14 | 2,699,629 | +0.49(+0.69%) |
Feb 09, 2015 | 70.57 | 70.80 | 69.72 | 70.65 | 3,000,630 | -0.08(-0.11%) |
Feb 06, 2015 | 69.73 | 72.14 | 69.59 | 70.73 | 5,855,453 | +1.02(+1.47%) |
Feb 05, 2015 | 66.32 | 69.96 | 66.32 | 69.71 | 6,982,862 | +5.20(+8.06%) |
Feb 04, 2015 | 64.67 | 65.26 | 64.39 | 64.50 | 2,680,610 | -0.26(-0.40%) |
Feb 03, 2015 | 64.28 | 64.87 | 63.98 | 64.76 | 2,433,415 | +0.90(+1.41%) |