Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.08 | 75.72 | 72.64 | 73.02 | 215,948 | -2.83(-3.73%) |
Apr 29, 2015 | 77.10 | 77.10 | 75.70 | 75.84 | 74,538 | -1.47(-1.90%) |
Apr 28, 2015 | 76.32 | 77.81 | 76.19 | 77.31 | 55,266 | +1.00(+1.31%) |
Apr 27, 2015 | 77.35 | 77.39 | 75.61 | 76.31 | 98,946 | -0.91(-1.18%) |
Apr 24, 2015 | 77.41 | 77.82 | 76.65 | 77.22 | 56,260 | -0.18(-0.23%) |
Apr 23, 2015 | 77.15 | 78.18 | 76.75 | 77.40 | 62,057 | +0.13(+0.17%) |
Apr 22, 2015 | 77.92 | 77.92 | 76.64 | 77.27 | 60,690 | -0.46(-0.59%) |
Apr 21, 2015 | 78.38 | 78.65 | 77.67 | 77.72 | 64,169 | -0.23(-0.29%) |
Apr 20, 2015 | 77.11 | 78.14 | 76.89 | 77.95 | 68,340 | +1.22(+1.59%) |
Apr 17, 2015 | 77.11 | 77.55 | 76.36 | 76.73 | 102,539 | -0.98(-1.26%) |
Apr 16, 2015 | 77.42 | 78.16 | 77.10 | 77.71 | 129,860 | +0.38(+0.49%) |
Apr 15, 2015 | 77.85 | 78.06 | 77.13 | 77.33 | 126,668 | -0.27(-0.35%) |
Apr 14, 2015 | 77.92 | 78.08 | 77.29 | 77.59 | 80,277 | -0.23(-0.29%) |
Apr 13, 2015 | 77.94 | 78.42 | 77.66 | 77.82 | 51,008 | -0.20(-0.26%) |
Apr 10, 2015 | 77.59 | 78.18 | 77.28 | 78.03 | 64,904 | +0.57(+0.74%) |
Apr 09, 2015 | 78.04 | 78.14 | 76.69 | 77.46 | 106,080 | -0.72(-0.93%) |
Apr 08, 2015 | 77.74 | 78.72 | 77.33 | 78.18 | 101,560 | +0.36(+0.46%) |
Apr 07, 2015 | 79.39 | 79.62 | 77.76 | 77.82 | 127,653 | -1.16(-1.46%) |
Apr 06, 2015 | 78.12 | 79.50 | 78.12 | 78.98 | 110,085 | +0.55(+0.71%) |
Apr 02, 2015 | 78.33 | 78.42 | 78.42 | 78.42 | 92,709 | +0.28(+0.35%) |
Apr 01, 2015 | 77.19 | 78.20 | 76.23 | 78.15 | 116,585 | +0.64(+0.83%) |
Mar 31, 2015 | 77.82 | 78.11 | 76.97 | 77.50 | 132,484 | -0.50(-0.64%) |
Mar 30, 2015 | 76.88 | 78.53 | 76.54 | 78.00 | 121,365 | +1.56(+2.03%) |
Mar 27, 2015 | 75.44 | 76.54 | 75.44 | 76.45 | 141,660 | +0.88(+1.16%) |
Mar 26, 2015 | 75.01 | 75.75 | 74.80 | 75.57 | 114,508 | +0.50(+0.66%) |
Mar 25, 2015 | 76.69 | 76.76 | 74.17 | 75.07 | 470,000 | -1.25(-1.64%) |
Mar 24, 2015 | 76.32 | 76.80 | 75.89 | 76.32 | 156,781 | -0.28(-0.36%) |
Mar 23, 2015 | 76.45 | 77.30 | 76.17 | 76.60 | 188,658 | +0.15(+0.19%) |
Mar 20, 2015 | 75.77 | 76.76 | 75.26 | 76.45 | 319,202 | +1.25(+1.66%) |
Mar 19, 2015 | 74.90 | 75.66 | 74.65 | 75.21 | 101,884 | -0.20(-0.26%) |
Mar 18, 2015 | 74.36 | 75.98 | 73.95 | 75.40 | 156,026 | +1.10(+1.48%) |
Mar 17, 2015 | 73.41 | 74.69 | 73.08 | 74.30 | 157,971 | +1.06(+1.45%) |
Mar 16, 2015 | 72.98 | 73.86 | 72.57 | 73.24 | 126,363 | +0.74(+1.02%) |
Mar 13, 2015 | 73.54 | 73.66 | 71.72 | 72.50 | 86,042 | -1.25(-1.70%) |
Mar 12, 2015 | 72.31 | 73.87 | 71.80 | 73.76 | 80,599 | +2.04(+2.84%) |
Mar 11, 2015 | 71.75 | 71.92 | 70.73 | 71.72 | 107,837 | -0.07(-0.09%) |
Mar 10, 2015 | 72.85 | 73.07 | 71.45 | 71.79 | 101,173 | -1.59(-2.16%) |
Mar 09, 2015 | 72.72 | 73.51 | 72.72 | 73.38 | 80,721 | +0.64(+0.88%) |
Mar 06, 2015 | 73.20 | 73.70 | 72.49 | 72.73 | 122,037 | -1.00(-1.36%) |
Mar 05, 2015 | 73.77 | 74.16 | 72.92 | 73.73 | 55,222 | +0.15(+0.20%) |
Mar 04, 2015 | 73.26 | 74.04 | 72.75 | 73.59 | 99,735 | +0.15(+0.21%) |
Mar 03, 2015 | 73.40 | 73.81 | 72.98 | 73.43 | 48,491 | -0.32(-0.43%) |
Mar 02, 2015 | 74.19 | 74.50 | 73.27 | 73.75 | 48,441 | -0.31(-0.42%) |
Feb 27, 2015 | 73.72 | 74.78 | 73.72 | 74.06 | 166,832 | +0.29(+0.40%) |
Feb 26, 2015 | 73.47 | 74.29 | 72.84 | 73.77 | 62,920 | +0.30(+0.41%) |
Feb 25, 2015 | 73.95 | 74.01 | 73.13 | 73.47 | 50,072 | -0.37(-0.50%) |
Feb 24, 2015 | 74.08 | 74.08 | 73.34 | 73.84 | 56,693 | +0.36(+0.49%) |
Feb 23, 2015 | 73.49 | 73.60 | 72.88 | 73.48 | 73,738 | -0.06(-0.08%) |
Feb 20, 2015 | 73.20 | 73.72 | 72.52 | 73.54 | 71,245 | +0.52(+0.71%) |
Feb 19, 2015 | 73.42 | 74.00 | 72.79 | 73.02 | 61,940 | -0.41(-0.56%) |
Feb 18, 2015 | 72.49 | 73.59 | 72.49 | 73.43 | 64,352 | +0.67(+0.92%) |
Feb 17, 2015 | 72.69 | 73.21 | 72.28 | 72.76 | 56,108 | +0.26(+0.36%) |
Feb 13, 2015 | 72.95 | 72.50 | 72.50 | 72.50 | 79,481 | -0.58(-0.80%) |
Feb 12, 2015 | 73.76 | 73.76 | 72.81 | 73.08 | 85,358 | -0.45(-0.61%) |
Feb 11, 2015 | 73.72 | 74.06 | 72.96 | 73.53 | 67,648 | -0.48(-0.65%) |
Feb 10, 2015 | 73.54 | 74.22 | 72.88 | 74.01 | 62,462 | +0.94(+1.29%) |
Feb 09, 2015 | 73.69 | 74.41 | 72.80 | 73.07 | 80,824 | -0.88(-1.19%) |
Feb 06, 2015 | 74.03 | 74.75 | 73.46 | 73.95 | 93,232 | -0.24(-0.33%) |
Feb 05, 2015 | 73.86 | 74.32 | 73.28 | 74.19 | 91,849 | +0.74(+1.00%) |
Feb 04, 2015 | 73.58 | 74.11 | 73.12 | 73.46 | 121,235 | -0.57(-0.77%) |
Feb 03, 2015 | 73.60 | 74.20 | 72.55 | 74.02 | 177,505 | +0.58(+0.78%) |