Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 71.57 | 71.57 | 71.57 | 25 | -1.30(-1.79%) | |
Apr 27, 2015 | 72.87 | 72.87 | 72.87 | 101 | +1.04(+1.45%) | |
Apr 24, 2015 | 71.83 | 71.83 | 71.83 | 71.83 | 243 | +0.95(+1.34%) |
Apr 20, 2015 | 70.88 | 70.88 | 70.88 | 72 | -0.55(-0.77%) | |
Apr 16, 2015 | 71.43 | 71.43 | 71.43 | 96 | +0.13(+0.18%) | |
Apr 14, 2015 | 71.30 | 71.30 | 71.30 | 0 | -0.64(-0.89%) | |
Apr 09, 2015 | 71.94 | 71.94 | 71.94 | 0 | -0.08(-0.11%) | |
Apr 07, 2015 | 72.02 | 72.02 | 72.02 | 0 | +0.91(+1.28%) | |
Apr 02, 2015 | 71.11 | 71.11 | 71.11 | 40 | -0.23(-0.32%) | |
Mar 30, 2015 | 71.34 | 71.34 | 71.34 | 0 | -1.71(-2.34%) | |
Mar 26, 2015 | 73.05 | 73.05 | 73.05 | 0 | -1.75(-2.34%) | |
Mar 25, 2015 | 74.80 | 74.80 | 74.80 | 74.80 | 132 | +0.70(+0.94%) |
Mar 24, 2015 | 74.10 | 74.10 | 74.10 | 74.10 | 8 | -0.83(-1.11%) |
Mar 20, 2015 | 74.93 | 74.93 | 74.93 | 8 | +2.13(+2.93%) | |
Mar 19, 2015 | 72.80 | 72.80 | 72.80 | 72.80 | 220 | +1.50(+2.10%) |
Mar 18, 2015 | 70.61 | 71.30 | 70.61 | 71.30 | 375 | +0.77(+1.09%) |
Mar 16, 2015 | 70.53 | 70.53 | 70.53 | 0 | -0.26(-0.37%) | |
Mar 05, 2015 | 70.79 | 70.79 | 70.79 | 0 | -1.22(-1.69%) | |
Feb 27, 2015 | 72.01 | 72.01 | 72.01 | 0 | +1.26(+1.78%) | |
Feb 26, 2015 | 70.75 | 70.75 | 70.75 | 70.75 | 110 | -0.42(-0.59%) |
Feb 24, 2015 | 71.17 | 71.17 | 71.17 | 73 | +0.70(+0.99%) | |
Feb 23, 2015 | 70.47 | 70.47 | 70.47 | 70.47 | 2,401 | -0.07(-0.10%) |
Feb 20, 2015 | 70.54 | 70.54 | 70.54 | 70.54 | 175 | -0.19(-0.27%) |
Feb 19, 2015 | 70.72 | 70.73 | 70.71 | 70.73 | 657 | -0.38(-0.53%) |
Feb 11, 2015 | 71.11 | 71.11 | 71.11 | 0 | -0.93(-1.29%) | |
Feb 09, 2015 | 72.04 | 72.04 | 72.04 | 0 | -0.59(-0.81%) | |
Feb 06, 2015 | 72.54 | 72.63 | 72.54 | 72.63 | 17,491 | -0.37(-0.51%) |
Feb 05, 2015 | 73.00 | 73.00 | 73.00 | 73.00 | 2,850 | +2.56(+3.63%) |
Feb 03, 2015 | 70.44 | 70.44 | 70.44 | 92 | +1.61(+2.34%) | |
Jan 30, 2015 | 68.83 | 68.83 | 68.83 | 0 | -0.42(-0.61%) | |
Jan 29, 2015 | 69.22 | 69.25 | 69.22 | 69.25 | 4,001 | +0.04(+0.06%) |
Jan 28, 2015 | 69.38 | 69.38 | 69.21 | 69.21 | 1,419 | +1.10(+1.62%) |
Jan 26, 2015 | 68.11 | 68.11 | 68.11 | 0 | +0.86(+1.28%) | |
Jan 14, 2015 | 67.25 | 67.25 | 67.25 | 54 | -2.17(-3.13%) | |
Jan 12, 2015 | 69.42 | 69.42 | 69.42 | 54 | -0.17(-0.24%) | |
Jan 08, 2015 | 69.59 | 69.59 | 69.59 | 0 | +1.05(+1.53%) | |
Jan 07, 2015 | 68.54 | 68.67 | 68.54 | 68.54 | 345 | -0.17(-0.25%) |
Jan 06, 2015 | 68.71 | 68.71 | 68.71 | 68.71 | 705 | -1.04(-1.49%) |
Dec 31, 2014 | 69.75 | 69.75 | 69.75 | 73 | +0.33(+0.48%) | |
Dec 30, 2014 | 70.21 | 70.23 | 69.42 | 69.42 | 639 | -0.35(-0.50%) |
Dec 29, 2014 | 69.77 | 69.77 | 69.77 | 69.77 | 509 | +1.16(+1.69%) |
Dec 24, 2014 | 68.61 | 68.61 | 68.61 | 10 | +0.06(+0.09%) | |
Dec 22, 2014 | 68.55 | 68.55 | 68.55 | 0 | +1.99(+2.99%) | |
Dec 17, 2014 | 66.56 | 66.56 | 66.56 | 0 | -0.11(-0.16%) | |
Dec 15, 2014 | 67.02 | 67.02 | 66.67 | 66.67 | 525 | -0.96(-1.42%) |
Dec 12, 2014 | 67.63 | 67.63 | 67.63 | 67.63 | 150 | -1.12(-1.63%) |
Dec 03, 2014 | 68.75 | 68.75 | 68.75 | 0 | +0.25(+0.37%) | |
Dec 02, 2014 | 68.50 | 68.50 | 68.50 | 68.50 | 143 | -0.45(-0.65%) |
Nov 26, 2014 | 68.95 | 68.95 | 68.95 | 0 | -0.31(-0.45%) | |
Nov 24, 2014 | 69.26 | 69.26 | 69.26 | 0 | -1.69(-2.38%) | |
Nov 18, 2014 | 70.95 | 70.95 | 70.95 | 0 | +0.10(+0.14%) | |
Nov 17, 2014 | 70.83 | 70.85 | 70.83 | 70.85 | 528 | -0.29(-0.41%) |
Nov 12, 2014 | 71.14 | 71.14 | 71.14 | 0 | -0.09(-0.13%) | |
Nov 10, 2014 | 71.23 | 71.23 | 71.23 | 0 | +1.28(+1.83%) | |
Nov 06, 2014 | 69.95 | 69.95 | 69.95 | 0 | -0.20(-0.28%) | |
Nov 05, 2014 | 70.15 | 70.15 | 70.15 | 70.15 | 145 | -0.14(-0.20%) |
Nov 04, 2014 | 70.23 | 70.29 | 70.23 | 70.29 | 611 | -0.42(-0.59%) |
Oct 31, 2014 | 70.71 | 70.71 | 70.71 | 0 | -0.34(-0.48%) | |
Oct 29, 2014 | 71.05 | 71.05 | 71.05 | 0 | +0.37(+0.52%) | |
Oct 28, 2014 | 70.68 | 70.68 | 70.68 | 70.68 | 2,000 | -0.07(-0.10%) |
Oct 27, 2014 | 70.75 | 69.48 | 69.48 | 70.75 | 1,300 | +1.27(+1.83%) |
Oct 24, 2014 | 69.10 | 69.48 | 69.10 | 69.48 | 332 | +1.21(+1.77%) |
Oct 21, 2014 | 68.27 | 68.27 | 68.27 | 0 | +1.27(+1.90%) | |
Oct 16, 2014 | 67.00 | 67.00 | 67.00 | 67.00 | 525 | +1.99(+3.06%) |
Oct 13, 2014 | 65.01 | 65.01 | 65.01 | 28,063 | +0.01(+0.02%) | |
Oct 10, 2014 | 65.40 | 65.40 | 65.00 | 65.00 | 2,277 | -1.00(-1.52%) |
Oct 08, 2014 | 66.00 | 66.00 | 66.00 | 0 | -0.91(-1.36%) | |
Oct 06, 2014 | 66.91 | 66.91 | 66.91 | 50 | -0.04(-0.06%) | |
Oct 02, 2014 | 66.95 | 66.95 | 66.95 | 50 | +0.95(+1.44%) | |
Sep 30, 2014 | 66.00 | 66.00 | 66.00 | 0 | +1.22(+1.88%) | |
Sep 29, 2014 | 64.79 | 64.79 | 64.78 | 64.78 | 1,000 | -1.19(-1.80%) |
Sep 26, 2014 | 65.97 | 65.97 | 65.97 | 65.97 | 500 | -1.21(-1.80%) |
Sep 25, 2014 | 67.40 | 67.40 | 67.03 | 67.18 | 1,210 | -1.39(-2.03%) |
Sep 23, 2014 | 68.57 | 68.57 | 68.57 | 0 | +0.61(+0.90%) | |
Sep 22, 2014 | 69.44 | 69.44 | 67.96 | 67.96 | 243 | -1.68(-2.41%) |
Sep 18, 2014 | 69.64 | 69.64 | 69.64 | 4 | -0.29(-0.41%) | |
Sep 17, 2014 | 69.93 | 69.93 | 69.93 | 69.93 | 100 | -0.87(-1.23%) |
Sep 16, 2014 | 70.80 | 70.80 | 70.80 | 70.80 | 100 | -0.85(-1.19%) |
Sep 15, 2014 | 71.65 | 71.65 | 71.65 | 71.65 | 1,010 | -3.52(-4.68%) |
Sep 09, 2014 | 75.17 | 75.17 | 75.17 | 8 | -1.48(-1.93%) | |
Sep 04, 2014 | 76.65 | 76.65 | 76.65 | 0 | +0.24(+0.31%) | |
Sep 03, 2014 | 76.41 | 76.41 | 76.41 | 76.41 | 350 | +0.56(+0.74%) |
Aug 27, 2014 | 75.85 | 75.85 | 75.85 | 0 | +1.00(+1.34%) | |
Aug 25, 2014 | 74.85 | 74.85 | 74.85 | 0 | -0.01(-0.01%) | |
Aug 21, 2014 | 74.86 | 74.86 | 74.86 | 1 | +0.02(+0.03%) | |
Aug 20, 2014 | 74.42 | 74.84 | 74.42 | 74.84 | 560 | -0.06(-0.08%) |
Aug 19, 2014 | 74.90 | 74.90 | 74.90 | 74.90 | 250 | -0.36(-0.48%) |
Aug 14, 2014 | 75.26 | 75.26 | 75.26 | 30 | +0.70(+0.94%) | |
Aug 08, 2014 | 74.56 | 74.56 | 74.56 | 35 | -2.04(-2.66%) | |
Aug 05, 2014 | 76.60 | 76.60 | 76.60 | 0 | -0.40(-0.52%) | |
Aug 04, 2014 | 77.00 | 77.00 | 77.00 | 77.00 | 105 | -0.15(-0.19%) |
Aug 01, 2014 | 77.15 | 77.15 | 77.15 | 77.15 | 155 | -0.38(-0.49%) |
Jul 31, 2014 | 77.53 | 77.53 | 77.53 | 77.53 | 200 | -0.12(-0.15%) |
Jul 29, 2014 | 77.65 | 77.65 | 77.65 | 0 | +0.15(+0.19%) | |
Jul 28, 2014 | 77.50 | 77.50 | 77.50 | 77.50 | 180 | +0.05(+0.06%) |
Jul 23, 2014 | 79.05 | 79.05 | 77.45 | 77.45 | 370 | +0.45(+0.58%) |
Jul 11, 2014 | 77.00 | 77.00 | 77.00 | 0 | -5.63(-6.81%) | |
Jul 08, 2014 | 82.63 | 82.63 | 82.63 | 26 | +6.03(+7.87%) | |
Jul 07, 2014 | 76.60 | 76.60 | 76.60 | 76.60 | 200 | +0.10(+0.13%) |
Jun 30, 2014 | 76.50 | 76.50 | 76.50 | 0 | -1.00(-1.29%) | |
Jun 27, 2014 | 77.00 | 77.50 | 77.00 | 77.50 | 1,216 | -0.05(-0.06%) |
Jun 26, 2014 | 77.55 | 77.55 | 77.55 | 77.55 | 395 | +0.55(+0.71%) |
Jun 24, 2014 | 77.00 | 77.00 | 77.00 | 0 | +0.00(+0.00%) | |
Jun 16, 2014 | 77.00 | 77.00 | 77.00 | 0 | -0.05(-0.06%) | |
Jun 13, 2014 | 77.05 | 77.05 | 77.05 | 77.05 | 270 | +1.30(+1.72%) |
Jun 05, 2014 | 75.75 | 75.75 | 75.75 | 0 | +0.75(+1.00%) | |
May 29, 2014 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | +0.50(+0.67%) |
May 22, 2014 | 74.50 | 74.50 | 74.50 | 40 | +0.70(+0.95%) | |
May 21, 2014 | 73.80 | 73.80 | 73.80 | 73.80 | 0 | -1.20(-1.60%) |
May 19, 2014 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | -0.20(-0.27%) |
May 13, 2014 | 75.20 | 75.20 | 75.20 | 75.20 | 0 | +1.20(+1.62%) |
May 12, 2014 | 74.00 | 74.00 | 74.00 | 74.00 | 110 | +0.20(+0.27%) |
May 06, 2014 | 73.80 | 73.80 | 73.80 | 0 | +1.20(+1.65%) |