Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 73.97 | 74.32 | 72.82 | 73.01 | 1,541,289 | -1.03(-1.39%) |
Apr 29, 2015 | 74.43 | 74.99 | 73.94 | 74.04 | 1,913,399 | -0.46(-0.61%) |
Apr 28, 2015 | 74.34 | 74.70 | 74.08 | 74.50 | 961,829 | -0.20(-0.26%) |
Apr 27, 2015 | 74.73 | 75.58 | 74.60 | 74.69 | 1,518,715 | +0.82(+1.11%) |
Apr 24, 2015 | 74.12 | 74.36 | 73.72 | 73.88 | 848,931 | -0.17(-0.23%) |
Apr 23, 2015 | 73.84 | 74.47 | 73.84 | 74.05 | 1,127,339 | +0.03(+0.04%) |
Apr 22, 2015 | 74.57 | 74.77 | 73.67 | 74.02 | 1,310,681 | -0.28(-0.37%) |
Apr 21, 2015 | 74.74 | 74.81 | 74.08 | 74.30 | 1,382,377 | +0.17(+0.23%) |
Apr 20, 2015 | 74.92 | 75.06 | 73.92 | 74.13 | 1,549,479 | -0.25(-0.34%) |
Apr 17, 2015 | 74.84 | 75.18 | 74.09 | 74.38 | 1,141,906 | -0.99(-1.31%) |
Apr 16, 2015 | 75.84 | 75.88 | 75.30 | 75.37 | 915,105 | -0.35(-0.46%) |
Apr 15, 2015 | 75.96 | 76.33 | 75.39 | 75.72 | 1,050,292 | -0.30(-0.39%) |
Apr 14, 2015 | 74.73 | 76.22 | 74.67 | 76.02 | 1,443,777 | +1.29(+1.73%) |
Apr 13, 2015 | 75.01 | 75.35 | 74.72 | 74.72 | 1,108,212 | -0.22(-0.29%) |
Apr 10, 2015 | 75.80 | 75.95 | 74.75 | 74.94 | 1,280,635 | -0.94(-1.24%) |
Apr 09, 2015 | 75.58 | 76.02 | 75.29 | 75.88 | 1,059,234 | +0.29(+0.38%) |
Apr 08, 2015 | 75.40 | 75.88 | 75.02 | 75.59 | 1,164,748 | +0.17(+0.23%) |
Apr 07, 2015 | 76.19 | 76.49 | 75.40 | 75.42 | 1,508,669 | -0.89(-1.17%) |
Apr 06, 2015 | 74.96 | 76.45 | 74.89 | 76.31 | 1,824,328 | +0.78(+1.03%) |
Apr 02, 2015 | 74.72 | 75.53 | 75.53 | 75.53 | 1,201,981 | +0.84(+1.13%) |
Apr 01, 2015 | 75.07 | 75.08 | 74.43 | 74.69 | 1,540,410 | +0.00(+0.00%) |
Mar 31, 2015 | 75.37 | 75.58 | 74.69 | 74.69 | 1,445,167 | -0.82(-1.08%) |
Mar 30, 2015 | 74.80 | 75.68 | 74.69 | 75.50 | 1,371,037 | +1.06(+1.42%) |
Mar 27, 2015 | 73.82 | 74.94 | 73.69 | 74.44 | 1,410,685 | +0.48(+0.64%) |
Mar 26, 2015 | 75.17 | 75.17 | 73.94 | 73.97 | 1,630,556 | -1.22(-1.62%) |
Mar 25, 2015 | 75.98 | 76.59 | 75.19 | 75.19 | 3,021,744 | +0.32(+0.43%) |
Mar 24, 2015 | 75.32 | 75.79 | 74.86 | 74.87 | 2,134,863 | +0.43(+0.58%) |
Mar 23, 2015 | 74.87 | 75.44 | 74.42 | 74.43 | 1,636,955 | -0.58(-0.78%) |
Mar 20, 2015 | 73.82 | 75.13 | 73.54 | 75.02 | 1,954,481 | +1.67(+2.28%) |
Mar 19, 2015 | 73.02 | 73.56 | 72.64 | 73.35 | 1,177,904 | -0.06(-0.09%) |
Mar 18, 2015 | 72.53 | 73.90 | 71.96 | 73.41 | 1,616,794 | +0.83(+1.14%) |
Mar 17, 2015 | 72.71 | 72.81 | 72.32 | 72.58 | 1,235,144 | -0.30(-0.41%) |
Mar 16, 2015 | 72.72 | 73.02 | 72.17 | 72.88 | 1,339,163 | +0.56(+0.77%) |
Mar 13, 2015 | 72.86 | 73.06 | 71.97 | 72.32 | 1,395,168 | -0.62(-0.85%) |
Mar 12, 2015 | 72.54 | 73.07 | 72.38 | 72.94 | 1,667,714 | +0.65(+0.89%) |
Mar 11, 2015 | 72.63 | 72.99 | 71.83 | 72.30 | 2,271,723 | -0.69(-0.95%) |
Mar 10, 2015 | 73.76 | 73.76 | 72.99 | 72.99 | 2,044,245 | -1.45(-1.94%) |
Mar 09, 2015 | 73.82 | 74.54 | 73.64 | 74.43 | 1,754,272 | +0.58(+0.79%) |
Mar 06, 2015 | 74.34 | 74.56 | 73.49 | 73.85 | 2,723,815 | -0.89(-1.19%) |
Mar 05, 2015 | 74.34 | 74.87 | 73.94 | 74.74 | 2,090,674 | +0.89(+1.20%) |
Mar 04, 2015 | 74.40 | 74.46 | 73.49 | 73.85 | 2,356,122 | -0.61(-0.82%) |
Mar 03, 2015 | 74.44 | 74.61 | 74.16 | 74.46 | 1,402,212 | -0.44(-0.59%) |
Mar 02, 2015 | 74.25 | 74.96 | 73.80 | 74.90 | 1,986,666 | +0.66(+0.88%) |
Feb 27, 2015 | 73.90 | 74.49 | 73.73 | 74.25 | 1,955,487 | +0.35(+0.47%) |
Feb 26, 2015 | 73.47 | 73.95 | 73.11 | 73.90 | 1,965,108 | +0.36(+0.49%) |
Feb 25, 2015 | 73.39 | 73.90 | 73.20 | 73.54 | 1,662,855 | +0.31(+0.43%) |
Feb 24, 2015 | 73.27 | 73.71 | 73.04 | 73.22 | 1,312,132 | -0.33(-0.45%) |
Feb 23, 2015 | 73.09 | 73.77 | 72.96 | 73.55 | 1,657,215 | +0.30(+0.42%) |
Feb 20, 2015 | 72.37 | 73.28 | 72.19 | 73.25 | 1,373,425 | +0.64(+0.89%) |
Feb 19, 2015 | 72.94 | 73.07 | 72.46 | 72.60 | 1,298,195 | -0.38(-0.52%) |
Feb 18, 2015 | 72.84 | 73.42 | 72.72 | 72.98 | 1,433,471 | -0.25(-0.34%) |
Feb 17, 2015 | 73.33 | 73.55 | 72.80 | 73.23 | 2,291,068 | -0.64(-0.86%) |
Feb 13, 2015 | 72.70 | 73.87 | 73.87 | 73.87 | 4,136,287 | +1.41(+1.95%) |
Feb 12, 2015 | 71.82 | 72.78 | 71.82 | 72.45 | 1,845,092 | +0.49(+0.68%) |
Feb 11, 2015 | 71.72 | 72.36 | 71.45 | 71.96 | 1,977,311 | +0.31(+0.44%) |
Feb 10, 2015 | 71.86 | 71.97 | 70.86 | 71.65 | 2,680,469 | +0.49(+0.69%) |
Feb 09, 2015 | 71.07 | 71.31 | 70.21 | 71.15 | 2,979,334 | -0.08(-0.11%) |
Feb 06, 2015 | 70.23 | 72.66 | 70.09 | 71.23 | 5,813,895 | +1.03(+1.47%) |
Feb 05, 2015 | 66.79 | 70.46 | 66.79 | 70.20 | 6,933,302 | +5.24(+8.06%) |
Feb 04, 2015 | 65.14 | 65.72 | 64.85 | 64.97 | 2,661,585 | -0.26(-0.40%) |
Feb 03, 2015 | 64.74 | 65.33 | 64.44 | 65.23 | 2,416,144 | +0.90(+1.41%) |