Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 76.65 | 76.89 | 75.48 | 76.04 | 103,755 | -0.34(-0.44%) |
Apr 29, 2015 | 75.32 | 76.57 | 75.14 | 76.38 | 161,627 | +0.78(+1.03%) |
Apr 28, 2015 | 75.11 | 75.82 | 75.05 | 75.60 | 146,851 | +0.55(+0.73%) |
Apr 27, 2015 | 75.66 | 75.77 | 74.92 | 75.05 | 187,864 | -0.34(-0.45%) |
Apr 24, 2015 | 75.53 | 75.75 | 74.94 | 75.38 | 109,464 | -0.45(-0.60%) |
Apr 23, 2015 | 75.61 | 76.49 | 75.61 | 75.84 | 201,618 | +0.41(+0.54%) |
Apr 22, 2015 | 75.08 | 75.79 | 74.58 | 75.43 | 105,827 | +0.48(+0.64%) |
Apr 21, 2015 | 76.06 | 76.13 | 74.67 | 74.95 | 172,070 | -1.02(-1.35%) |
Apr 20, 2015 | 75.73 | 76.73 | 75.73 | 75.97 | 229,533 | +0.44(+0.59%) |
Apr 17, 2015 | 76.03 | 76.03 | 75.01 | 75.53 | 192,277 | -0.80(-1.05%) |
Apr 16, 2015 | 76.17 | 77.01 | 75.73 | 76.33 | 130,191 | -0.16(-0.21%) |
Apr 15, 2015 | 75.27 | 76.66 | 74.95 | 76.49 | 338,316 | +1.76(+2.35%) |
Apr 14, 2015 | 73.67 | 74.82 | 73.67 | 74.74 | 73,935 | +1.58(+2.16%) |
Apr 13, 2015 | 74.37 | 74.48 | 72.96 | 73.15 | 187,825 | -0.89(-1.20%) |
Apr 10, 2015 | 74.19 | 74.27 | 73.59 | 74.04 | 131,562 | +0.14(+0.18%) |
Apr 09, 2015 | 72.68 | 74.05 | 72.68 | 73.91 | 172,745 | +1.48(+2.04%) |
Apr 08, 2015 | 73.42 | 73.79 | 72.42 | 72.43 | 88,310 | -0.68(-0.92%) |
Apr 07, 2015 | 73.10 | 73.77 | 73.03 | 73.10 | 50,310 | -0.08(-0.11%) |
Apr 06, 2015 | 72.05 | 73.53 | 71.86 | 73.18 | 77,374 | +1.47(+2.05%) |
Apr 02, 2015 | 71.14 | 71.71 | 71.71 | 71.71 | 76,232 | +0.24(+0.34%) |
Apr 01, 2015 | 71.03 | 72.17 | 71.03 | 71.47 | 98,871 | +0.65(+0.91%) |
Mar 31, 2015 | 70.83 | 71.58 | 70.47 | 70.83 | 57,015 | -0.63(-0.88%) |
Mar 30, 2015 | 70.44 | 71.58 | 70.44 | 71.45 | 128,404 | +1.47(+2.10%) |
Mar 27, 2015 | 70.44 | 70.44 | 69.82 | 69.99 | 92,345 | -0.78(-1.11%) |
Mar 26, 2015 | 71.29 | 71.78 | 70.41 | 70.77 | 143,851 | +0.39(+0.55%) |
Mar 25, 2015 | 69.75 | 70.92 | 69.58 | 70.38 | 67,067 | +1.09(+1.58%) |
Mar 24, 2015 | 69.50 | 69.60 | 68.91 | 69.29 | 47,317 | -0.23(-0.33%) |
Mar 23, 2015 | 70.22 | 70.91 | 69.50 | 69.52 | 86,560 | -0.69(-0.99%) |
Mar 20, 2015 | 70.10 | 70.73 | 69.83 | 70.21 | 87,670 | +0.89(+1.29%) |
Mar 19, 2015 | 69.72 | 69.92 | 68.92 | 69.32 | 95,147 | -1.24(-1.76%) |
Mar 18, 2015 | 67.64 | 71.06 | 67.55 | 70.56 | 86,197 | +2.37(+3.47%) |
Mar 17, 2015 | 67.99 | 68.62 | 67.52 | 68.19 | 57,962 | -0.32(-0.46%) |
Mar 16, 2015 | 67.16 | 68.56 | 66.61 | 68.51 | 110,644 | +0.81(+1.19%) |
Mar 13, 2015 | 66.78 | 67.70 | 66.29 | 67.70 | 122,840 | +0.38(+0.56%) |
Mar 12, 2015 | 67.98 | 68.25 | 67.32 | 67.33 | 50,216 | -0.61(-0.89%) |
Mar 11, 2015 | 67.63 | 68.18 | 67.13 | 67.93 | 88,561 | +0.70(+1.04%) |
Mar 10, 2015 | 67.70 | 68.33 | 67.20 | 67.23 | 138,058 | -1.35(-1.96%) |
Mar 09, 2015 | 69.38 | 70.13 | 68.58 | 68.58 | 99,648 | -0.79(-1.14%) |
Mar 06, 2015 | 70.13 | 70.65 | 69.17 | 69.37 | 85,622 | -1.38(-1.94%) |
Mar 05, 2015 | 71.10 | 71.10 | 70.59 | 70.74 | 61,181 | -0.54(-0.76%) |
Mar 04, 2015 | 71.33 | 71.45 | 70.24 | 71.28 | 58,377 | -0.17(-0.24%) |
Mar 03, 2015 | 70.59 | 71.95 | 70.59 | 71.45 | 93,481 | +0.81(+1.14%) |
Mar 02, 2015 | 71.56 | 71.56 | 70.03 | 70.65 | 153,102 | -1.01(-1.41%) |
Feb 27, 2015 | 72.69 | 72.69 | 71.60 | 71.66 | 77,890 | -0.75(-1.04%) |
Feb 26, 2015 | 73.45 | 73.45 | 71.96 | 72.41 | 188,523 | -1.49(-2.02%) |
Feb 25, 2015 | 73.10 | 74.07 | 73.10 | 73.90 | 124,355 | +0.80(+1.09%) |
Feb 24, 2015 | 73.30 | 73.51 | 72.61 | 73.10 | 66,369 | +0.24(+0.33%) |
Feb 23, 2015 | 71.95 | 73.54 | 71.94 | 72.86 | 170,703 | -0.01(-0.01%) |
Feb 20, 2015 | 73.20 | 73.67 | 72.36 | 72.87 | 90,639 | -0.51(-0.69%) |
Feb 19, 2015 | 71.07 | 73.75 | 70.87 | 73.38 | 213,088 | +0.19(+0.26%) |
Feb 18, 2015 | 73.29 | 74.02 | 72.96 | 73.19 | 129,635 | -0.85(-1.14%) |
Feb 17, 2015 | 73.45 | 74.31 | 72.97 | 74.03 | 114,074 | +0.16(+0.22%) |
Feb 13, 2015 | 73.77 | 73.87 | 73.87 | 73.87 | 173,914 | +1.86(+2.58%) |
Feb 12, 2015 | 71.87 | 72.52 | 71.83 | 72.01 | 174,142 | +0.99(+1.40%) |
Feb 11, 2015 | 70.62 | 71.41 | 69.74 | 71.02 | 195,414 | -0.47(-0.66%) |
Feb 10, 2015 | 71.48 | 71.64 | 69.85 | 71.49 | 272,963 | +0.02(+0.03%) |
Feb 09, 2015 | 71.82 | 72.60 | 71.27 | 71.47 | 268,159 | -0.10(-0.13%) |
Feb 06, 2015 | 72.07 | 72.24 | 71.12 | 71.57 | 157,809 | -0.02(-0.03%) |
Feb 05, 2015 | 71.38 | 72.03 | 70.80 | 71.59 | 186,651 | +1.27(+1.81%) |
Feb 04, 2015 | 70.64 | 71.05 | 69.54 | 70.32 | 451,679 | -1.37(-1.91%) |
Feb 03, 2015 | 70.69 | 72.05 | 70.40 | 71.69 | 331,210 | +2.15(+3.08%) |