Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 73.39 | 73.82 | 71.12 | 71.56 | 636,836 | -1.62(-2.22%) |
Apr 29, 2015 | 75.72 | 76.06 | 72.38 | 73.18 | 540,877 | -2.65(-3.50%) |
Apr 28, 2015 | 75.92 | 78.35 | 74.85 | 75.84 | 366,475 | -1.63(-2.11%) |
Apr 27, 2015 | 78.38 | 79.00 | 77.02 | 77.47 | 355,077 | -0.94(-1.20%) |
Apr 24, 2015 | 78.60 | 78.60 | 77.33 | 78.41 | 138,233 | -0.14(-0.17%) |
Apr 23, 2015 | 78.83 | 79.52 | 77.80 | 78.55 | 330,780 | -0.32(-0.40%) |
Apr 22, 2015 | 78.48 | 79.14 | 78.08 | 78.86 | 315,977 | +0.99(+1.27%) |
Apr 21, 2015 | 78.15 | 78.42 | 77.08 | 77.88 | 170,837 | +0.32(+0.41%) |
Apr 20, 2015 | 76.14 | 77.64 | 75.54 | 77.56 | 131,309 | +1.76(+2.32%) |
Apr 17, 2015 | 76.79 | 77.29 | 75.43 | 75.80 | 206,519 | -1.67(-2.15%) |
Apr 16, 2015 | 77.60 | 77.91 | 76.92 | 77.47 | 135,236 | -0.15(-0.20%) |
Apr 15, 2015 | 77.67 | 78.12 | 77.26 | 77.62 | 131,247 | +0.17(+0.22%) |
Apr 14, 2015 | 77.79 | 77.84 | 76.70 | 77.45 | 207,986 | -0.46(-0.59%) |
Apr 13, 2015 | 78.31 | 78.31 | 77.22 | 77.91 | 152,776 | -0.41(-0.52%) |
Apr 10, 2015 | 77.92 | 78.67 | 77.81 | 78.32 | 186,429 | +0.63(+0.82%) |
Apr 09, 2015 | 77.90 | 78.24 | 76.55 | 77.69 | 135,185 | -0.15(-0.20%) |
Apr 08, 2015 | 77.60 | 77.90 | 76.90 | 77.84 | 144,823 | +0.53(+0.69%) |
Apr 07, 2015 | 78.38 | 78.48 | 77.25 | 77.31 | 160,201 | -1.29(-1.64%) |
Apr 06, 2015 | 77.83 | 79.01 | 77.49 | 78.59 | 177,189 | +0.09(+0.12%) |
Apr 02, 2015 | 77.81 | 78.50 | 78.50 | 78.50 | 178,240 | +1.12(+1.45%) |
Apr 01, 2015 | 77.71 | 78.38 | 76.45 | 77.38 | 181,690 | -0.84(-1.08%) |
Mar 31, 2015 | 78.16 | 79.13 | 77.57 | 78.22 | 413,439 | -0.09(-0.12%) |
Mar 30, 2015 | 77.52 | 78.52 | 76.38 | 78.31 | 262,398 | +1.11(+1.43%) |
Mar 27, 2015 | 75.29 | 77.83 | 75.10 | 77.21 | 239,499 | +1.71(+2.27%) |
Mar 26, 2015 | 75.98 | 76.70 | 74.68 | 75.49 | 386,252 | -0.53(-0.69%) |
Mar 25, 2015 | 77.73 | 77.88 | 75.93 | 76.02 | 428,416 | -1.73(-2.23%) |
Mar 24, 2015 | 75.66 | 78.08 | 74.90 | 77.75 | 526,524 | +2.53(+3.36%) |
Mar 23, 2015 | 74.63 | 75.68 | 74.31 | 75.22 | 300,493 | +0.63(+0.85%) |
Mar 20, 2015 | 75.13 | 75.13 | 73.17 | 74.59 | 345,967 | -0.21(-0.28%) |
Mar 19, 2015 | 72.81 | 74.96 | 72.74 | 74.80 | 299,652 | +1.94(+2.66%) |
Mar 18, 2015 | 71.92 | 72.87 | 70.86 | 72.86 | 195,860 | +0.56(+0.78%) |
Mar 17, 2015 | 72.19 | 72.80 | 71.73 | 72.30 | 256,100 | +0.00(+0.00%) |
Mar 16, 2015 | 72.87 | 73.08 | 71.99 | 72.30 | 268,454 | -0.24(-0.32%) |
Mar 13, 2015 | 71.50 | 73.01 | 71.44 | 72.53 | 751,558 | +1.58(+2.22%) |
Mar 12, 2015 | 69.99 | 71.15 | 69.99 | 70.95 | 320,526 | +1.27(+1.82%) |
Mar 11, 2015 | 69.08 | 70.24 | 69.08 | 69.69 | 306,063 | +0.53(+0.77%) |
Mar 10, 2015 | 68.18 | 69.57 | 68.00 | 69.15 | 337,052 | +0.40(+0.58%) |
Mar 09, 2015 | 68.72 | 69.05 | 67.46 | 68.75 | 219,953 | +0.18(+0.26%) |
Mar 06, 2015 | 69.32 | 70.04 | 68.48 | 68.57 | 193,373 | -1.46(-2.08%) |
Mar 05, 2015 | 71.86 | 71.86 | 69.98 | 70.03 | 263,882 | -1.52(-2.13%) |
Mar 04, 2015 | 73.30 | 73.85 | 71.39 | 71.55 | 212,140 | -2.30(-3.12%) |
Mar 03, 2015 | 72.87 | 74.96 | 72.87 | 73.85 | 379,914 | +0.96(+1.32%) |
Mar 02, 2015 | 73.85 | 74.06 | 72.40 | 72.89 | 506,484 | -0.81(-1.09%) |
Feb 27, 2015 | 74.62 | 75.16 | 73.68 | 73.70 | 385,589 | -1.01(-1.36%) |
Feb 26, 2015 | 74.72 | 75.44 | 73.96 | 74.72 | 297,811 | +0.18(+0.24%) |
Feb 25, 2015 | 74.76 | 75.34 | 73.71 | 74.53 | 261,656 | -0.13(-0.17%) |
Feb 24, 2015 | 75.81 | 76.10 | 74.26 | 74.66 | 236,102 | -1.00(-1.33%) |
Feb 23, 2015 | 75.74 | 76.08 | 75.04 | 75.66 | 206,373 | +0.02(+0.02%) |
Feb 20, 2015 | 75.10 | 75.70 | 74.72 | 75.65 | 182,650 | +0.20(+0.26%) |
Feb 19, 2015 | 75.54 | 76.69 | 75.18 | 75.45 | 221,633 | -0.09(-0.12%) |
Feb 18, 2015 | 74.89 | 76.16 | 74.79 | 75.54 | 181,009 | +0.28(+0.37%) |
Feb 17, 2015 | 76.29 | 76.31 | 75.14 | 75.26 | 227,085 | -0.98(-1.28%) |
Feb 13, 2015 | 76.93 | 76.23 | 76.23 | 76.23 | 264,194 | -0.67(-0.87%) |
Feb 12, 2015 | 76.50 | 76.93 | 75.15 | 76.90 | 214,228 | +0.69(+0.90%) |
Feb 11, 2015 | 77.24 | 77.42 | 75.84 | 76.22 | 190,554 | -0.87(-1.13%) |
Feb 10, 2015 | 77.57 | 77.57 | 75.98 | 77.08 | 144,093 | +0.24(+0.32%) |
Feb 09, 2015 | 76.88 | 77.46 | 75.73 | 76.84 | 238,987 | -0.21(-0.27%) |
Feb 06, 2015 | 77.07 | 78.19 | 76.49 | 77.05 | 268,204 | +0.42(+0.54%) |
Feb 05, 2015 | 79.52 | 80.81 | 75.35 | 76.63 | 692,884 | +2.07(+2.78%) |
Feb 04, 2015 | 74.87 | 75.49 | 73.70 | 74.56 | 550,227 | -0.23(-0.31%) |
Feb 03, 2015 | 75.52 | 76.83 | 73.83 | 74.80 | 907,751 | +1.17(+1.58%) |