Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 70.47 | 71.00 | 68.27 | 68.50 | 924,456 | -0.39(-0.57%) |
Apr 29, 2015 | 73.50 | 73.50 | 65.49 | 68.89 | 1,956,932 | -3.47(-4.80%) |
Apr 28, 2015 | 70.69 | 73.74 | 68.68 | 72.36 | 799,270 | +1.40(+1.97%) |
Apr 27, 2015 | 73.00 | 73.55 | 70.53 | 70.96 | 298,963 | -1.64(-2.26%) |
Apr 24, 2015 | 72.52 | 73.39 | 71.85 | 72.60 | 293,776 | +0.22(+0.30%) |
Apr 23, 2015 | 71.98 | 72.44 | 71.26 | 72.38 | 211,748 | +0.40(+0.56%) |
Apr 22, 2015 | 72.66 | 72.66 | 70.82 | 71.98 | 168,098 | -0.47(-0.65%) |
Apr 21, 2015 | 72.14 | 72.66 | 71.66 | 72.45 | 177,332 | +0.80(+1.12%) |
Apr 20, 2015 | 70.49 | 71.88 | 70.12 | 71.65 | 231,787 | +1.38(+1.96%) |
Apr 17, 2015 | 70.59 | 71.12 | 69.73 | 70.27 | 246,381 | -0.94(-1.32%) |
Apr 16, 2015 | 71.63 | 71.98 | 70.85 | 71.21 | 372,825 | -0.79(-1.09%) |
Apr 15, 2015 | 72.26 | 73.55 | 71.91 | 72.00 | 376,527 | -0.13(-0.19%) |
Apr 14, 2015 | 72.57 | 73.06 | 71.54 | 72.13 | 197,786 | -0.59(-0.81%) |
Apr 13, 2015 | 72.28 | 73.99 | 72.28 | 72.72 | 286,941 | +0.52(+0.72%) |
Apr 10, 2015 | 72.11 | 72.38 | 71.34 | 72.20 | 209,241 | +0.36(+0.50%) |
Apr 09, 2015 | 71.76 | 72.15 | 69.99 | 71.84 | 244,617 | -0.12(-0.17%) |
Apr 08, 2015 | 72.45 | 73.62 | 71.67 | 71.96 | 335,512 | -0.47(-0.65%) |
Apr 07, 2015 | 71.20 | 73.62 | 71.20 | 72.43 | 433,987 | +1.41(+1.99%) |
Apr 06, 2015 | 69.54 | 71.69 | 69.54 | 71.02 | 346,526 | +0.81(+1.16%) |
Apr 02, 2015 | 70.47 | 70.20 | 70.20 | 70.20 | 274,000 | +0.00(+0.01%) |
Apr 01, 2015 | 71.23 | 71.23 | 69.06 | 70.20 | 429,431 | -1.40(-1.96%) |
Mar 31, 2015 | 71.90 | 72.04 | 71.06 | 71.60 | 434,662 | -0.50(-0.69%) |
Mar 30, 2015 | 72.55 | 73.16 | 71.16 | 72.10 | 351,894 | +0.11(+0.15%) |
Mar 27, 2015 | 70.84 | 72.33 | 70.52 | 71.99 | 328,139 | +1.31(+1.85%) |
Mar 26, 2015 | 70.34 | 71.15 | 69.18 | 70.68 | 431,291 | -0.06(-0.08%) |
Mar 25, 2015 | 73.30 | 73.73 | 70.68 | 70.74 | 379,699 | -2.79(-3.79%) |
Mar 24, 2015 | 73.73 | 73.73 | 72.55 | 73.53 | 329,907 | -0.15(-0.20%) |
Mar 23, 2015 | 72.90 | 73.81 | 72.20 | 73.68 | 449,084 | +0.91(+1.25%) |
Mar 20, 2015 | 72.21 | 72.98 | 71.58 | 72.77 | 746,031 | +1.17(+1.63%) |
Mar 19, 2015 | 70.36 | 71.75 | 69.89 | 71.60 | 321,599 | +1.23(+1.75%) |
Mar 18, 2015 | 69.97 | 71.13 | 69.37 | 70.37 | 389,982 | +0.11(+0.16%) |
Mar 17, 2015 | 70.75 | 71.35 | 69.58 | 70.26 | 490,074 | -0.71(-1.00%) |
Mar 16, 2015 | 70.36 | 71.53 | 69.96 | 70.97 | 459,635 | +0.81(+1.15%) |
Mar 13, 2015 | 69.50 | 70.98 | 69.04 | 70.16 | 456,897 | +0.69(+0.99%) |
Mar 12, 2015 | 68.08 | 69.51 | 68.08 | 69.47 | 362,449 | +1.69(+2.49%) |
Mar 11, 2015 | 67.42 | 68.20 | 67.04 | 67.78 | 430,452 | +0.47(+0.70%) |
Mar 10, 2015 | 66.47 | 67.86 | 65.47 | 67.31 | 528,543 | -0.02(-0.03%) |
Mar 09, 2015 | 67.06 | 67.71 | 66.51 | 67.33 | 272,120 | +0.61(+0.91%) |
Mar 06, 2015 | 66.65 | 68.00 | 65.99 | 66.72 | 335,829 | -0.09(-0.13%) |
Mar 05, 2015 | 65.88 | 67.49 | 65.79 | 66.81 | 532,576 | +1.22(+1.86%) |
Mar 04, 2015 | 65.07 | 67.58 | 65.39 | 65.59 | 529,858 | +0.20(+0.31%) |
Mar 03, 2015 | 66.52 | 66.71 | 64.75 | 65.39 | 521,593 | -0.90(-1.36%) |
Mar 02, 2015 | 63.86 | 66.55 | 63.86 | 66.29 | 544,262 | +3.06(+4.84%) |
Feb 27, 2015 | 63.20 | 64.63 | 63.07 | 63.23 | 256,314 | +0.10(+0.16%) |
Feb 26, 2015 | 62.14 | 63.40 | 61.68 | 63.13 | 201,137 | +1.06(+1.71%) |
Feb 25, 2015 | 61.85 | 62.86 | 61.67 | 62.07 | 319,081 | +0.42(+0.68%) |
Feb 24, 2015 | 62.89 | 63.37 | 61.60 | 61.65 | 229,602 | -1.00(-1.59%) |
Feb 23, 2015 | 63.50 | 63.73 | 61.57 | 62.65 | 348,147 | -1.15(-1.80%) |
Feb 20, 2015 | 62.64 | 63.88 | 61.79 | 63.80 | 314,001 | +1.21(+1.93%) |
Feb 19, 2015 | 62.79 | 62.93 | 62.19 | 62.59 | 286,238 | -0.16(-0.26%) |
Feb 18, 2015 | 63.23 | 63.23 | 62.25 | 62.75 | 367,482 | -0.42(-0.67%) |
Feb 17, 2015 | 63.12 | 63.56 | 62.59 | 63.17 | 253,521 | -0.03(-0.04%) |
Feb 13, 2015 | 63.70 | 63.20 | 63.20 | 63.20 | 451,100 | -0.45(-0.71%) |
Feb 12, 2015 | 62.49 | 64.85 | 61.04 | 63.65 | 765,038 | -1.08(-1.67%) |
Feb 11, 2015 | 63.63 | 65.45 | 62.86 | 64.73 | 729,594 | +0.80(+1.25%) |
Feb 10, 2015 | 62.50 | 64.24 | 62.11 | 63.93 | 452,501 | +2.13(+3.45%) |
Feb 09, 2015 | 61.83 | 62.29 | 61.09 | 61.80 | 494,835 | -0.07(-0.11%) |
Feb 06, 2015 | 61.24 | 61.93 | 60.32 | 61.87 | 284,145 | +0.70(+1.14%) |
Feb 05, 2015 | 60.27 | 61.27 | 59.49 | 61.17 | 261,862 | +1.01(+1.68%) |
Feb 04, 2015 | 58.80 | 60.92 | 58.28 | 60.16 | 314,585 | +1.35(+2.30%) |
Feb 03, 2015 | 57.30 | 58.92 | 56.91 | 58.81 | 360,393 | +1.51(+2.64%) |