Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.78 | 74.78 | 74.55 | 74.64 | 690,217 | -0.21(-0.28%) |
Apr 29, 2015 | 75.03 | 75.05 | 74.78 | 74.86 | 789,427 | -0.48(-0.63%) |
Apr 28, 2015 | 75.31 | 75.42 | 75.24 | 75.33 | 2,981,726 | -0.05(-0.07%) |
Apr 27, 2015 | 75.37 | 75.43 | 75.30 | 75.38 | 936,105 | +0.09(+0.11%) |
Apr 24, 2015 | 75.30 | 75.30 | 75.19 | 75.30 | 1,127,788 | +0.16(+0.21%) |
Apr 23, 2015 | 74.95 | 75.21 | 74.92 | 75.14 | 2,082,677 | +0.17(+0.23%) |
Apr 22, 2015 | 74.90 | 74.98 | 74.85 | 74.97 | 2,070,652 | +0.27(+0.36%) |
Apr 21, 2015 | 74.63 | 74.74 | 74.57 | 74.70 | 1,293,285 | +0.07(+0.09%) |
Apr 20, 2015 | 74.68 | 74.71 | 74.49 | 74.63 | 1,296,699 | -0.18(-0.24%) |
Apr 17, 2015 | 74.83 | 74.88 | 74.60 | 74.81 | 1,180,355 | -0.10(-0.13%) |
Apr 16, 2015 | 75.01 | 75.08 | 74.86 | 74.91 | 1,158,204 | -0.17(-0.22%) |
Apr 15, 2015 | 74.99 | 75.08 | 74.90 | 75.07 | 693,769 | +0.12(+0.16%) |
Apr 14, 2015 | 75.01 | 75.12 | 74.90 | 74.95 | 1,189,533 | +0.09(+0.11%) |
Apr 13, 2015 | 74.97 | 74.99 | 74.85 | 74.87 | 802,822 | -0.11(-0.14%) |
Apr 10, 2015 | 74.90 | 75.14 | 74.89 | 74.97 | 674,765 | +0.01(+0.01%) |
Apr 09, 2015 | 75.11 | 75.13 | 74.87 | 74.97 | 1,322,574 | +0.02(+0.03%) |
Apr 08, 2015 | 74.80 | 74.99 | 74.80 | 74.95 | 1,070,283 | +0.35(+0.47%) |
Apr 07, 2015 | 74.67 | 74.72 | 74.49 | 74.60 | 1,845,028 | -0.14(-0.19%) |
Apr 06, 2015 | 74.56 | 74.90 | 74.52 | 74.74 | 865,868 | +0.27(+0.36%) |
Apr 02, 2015 | 74.24 | 74.47 | 74.47 | 74.47 | 1,032,939 | +0.37(+0.50%) |
Apr 01, 2015 | 74.01 | 74.18 | 73.92 | 74.10 | 2,260,310 | +0.36(+0.49%) |
Mar 31, 2015 | 73.68 | 73.85 | 73.66 | 73.73 | 969,199 | -0.03(-0.04%) |
Mar 30, 2015 | 73.70 | 73.79 | 73.58 | 73.77 | 604,731 | +0.17(+0.23%) |
Mar 27, 2015 | 73.46 | 73.64 | 73.40 | 73.60 | 730,394 | +0.12(+0.17%) |
Mar 26, 2015 | 73.77 | 73.78 | 73.31 | 73.47 | 802,208 | -0.40(-0.54%) |
Mar 25, 2015 | 73.77 | 74.06 | 73.68 | 73.87 | 1,026,285 | +0.18(+0.25%) |
Mar 24, 2015 | 73.72 | 73.84 | 73.52 | 73.69 | 1,359,391 | +0.04(+0.05%) |
Mar 23, 2015 | 73.50 | 73.73 | 73.49 | 73.65 | 853,839 | +0.20(+0.27%) |
Mar 20, 2015 | 73.01 | 73.46 | 73.01 | 73.45 | 885,296 | +0.79(+1.09%) |
Mar 19, 2015 | 72.96 | 73.02 | 72.63 | 72.66 | 1,271,594 | -0.33(-0.45%) |
Mar 18, 2015 | 72.00 | 73.06 | 71.89 | 72.99 | 955,862 | +0.95(+1.31%) |
Mar 17, 2015 | 72.01 | 72.08 | 71.86 | 72.04 | 680,244 | +0.10(+0.14%) |
Mar 16, 2015 | 72.17 | 72.22 | 71.89 | 71.95 | 2,101,178 | -0.21(-0.29%) |
Mar 13, 2015 | 72.47 | 72.51 | 72.08 | 72.16 | 1,249,260 | -0.53(-0.73%) |
Mar 12, 2015 | 72.78 | 72.99 | 72.61 | 72.69 | 1,982,089 | +0.09(+0.12%) |
Mar 11, 2015 | 72.39 | 72.63 | 72.31 | 72.60 | 699,415 | +0.12(+0.17%) |
Mar 10, 2015 | 72.53 | 72.54 | 72.25 | 72.48 | 726,771 | -0.28(-0.39%) |
Mar 09, 2015 | 72.81 | 72.90 | 72.76 | 72.76 | 557,033 | -0.05(-0.07%) |
Mar 06, 2015 | 73.06 | 73.22 | 72.76 | 72.81 | 948,237 | -0.49(-0.67%) |
Mar 05, 2015 | 73.34 | 73.43 | 73.19 | 73.31 | 672,624 | -0.01(-0.01%) |
Mar 04, 2015 | 73.64 | 73.60 | 73.28 | 73.31 | 995,466 | -0.29(-0.39%) |
Mar 03, 2015 | 73.62 | 73.70 | 73.48 | 73.60 | 579,462 | +0.13(+0.18%) |
Mar 02, 2015 | 73.81 | 73.84 | 73.46 | 73.47 | 1,669,030 | -0.25(-0.33%) |
Feb 27, 2015 | 73.60 | 73.78 | 73.43 | 73.72 | 534,199 | +0.12(+0.17%) |
Feb 26, 2015 | 73.75 | 73.83 | 73.53 | 73.59 | 935,612 | -0.08(-0.11%) |
Feb 25, 2015 | 73.57 | 73.67 | 73.44 | 73.67 | 896,167 | +0.33(+0.46%) |
Feb 24, 2015 | 72.98 | 73.34 | 72.87 | 73.34 | 903,872 | +0.34(+0.47%) |
Feb 23, 2015 | 72.97 | 73.00 | 72.75 | 73.00 | 990,594 | -0.10(-0.13%) |
Feb 20, 2015 | 72.96 | 73.16 | 72.94 | 73.09 | 612,315 | +0.20(+0.28%) |
Feb 19, 2015 | 72.97 | 73.13 | 72.87 | 72.89 | 524,650 | -0.22(-0.30%) |
Feb 18, 2015 | 73.10 | 73.14 | 72.83 | 73.11 | 462,609 | -0.03(-0.04%) |
Feb 17, 2015 | 73.15 | 73.27 | 73.09 | 73.13 | 1,162,059 | -0.12(-0.17%) |
Feb 13, 2015 | 73.29 | 73.26 | 73.26 | 73.26 | 823,116 | +0.18(+0.24%) |
Feb 12, 2015 | 72.77 | 73.10 | 72.60 | 73.08 | 4,098,084 | +0.58(+0.80%) |
Feb 11, 2015 | 72.64 | 72.66 | 72.43 | 72.50 | 683,049 | -0.07(-0.09%) |
Feb 10, 2015 | 72.69 | 72.73 | 72.45 | 72.57 | 1,264,601 | -0.53(-0.73%) |
Feb 09, 2015 | 73.09 | 73.13 | 73.00 | 73.10 | 864,620 | +0.04(+0.05%) |
Feb 06, 2015 | 73.25 | 73.37 | 73.04 | 73.06 | 773,798 | -0.19(-0.26%) |
Feb 05, 2015 | 72.96 | 73.26 | 72.96 | 73.25 | 770,546 | +0.39(+0.53%) |
Feb 04, 2015 | 73.36 | 73.40 | 72.77 | 72.87 | 970,753 | -0.62(-0.84%) |
Feb 03, 2015 | 73.29 | 73.53 | 73.23 | 73.48 | 1,424,274 | +0.39(+0.54%) |