Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.18 | 72.56 | 70.72 | 71.10 | 779,429 | -0.90(-1.25%) |
Apr 29, 2015 | 70.59 | 72.53 | 70.29 | 72.00 | 1,016,618 | +1.31(+1.85%) |
Apr 28, 2015 | 70.27 | 70.95 | 69.78 | 70.69 | 750,955 | +0.55(+0.78%) |
Apr 27, 2015 | 71.14 | 71.37 | 69.90 | 70.14 | 609,086 | -0.63(-0.89%) |
Apr 24, 2015 | 71.93 | 72.34 | 70.59 | 70.77 | 839,114 | -1.52(-2.10%) |
Apr 23, 2015 | 71.18 | 73.17 | 70.52 | 72.29 | 867,271 | +1.54(+2.17%) |
Apr 22, 2015 | 69.08 | 70.95 | 68.62 | 70.75 | 810,389 | +1.94(+2.82%) |
Apr 21, 2015 | 70.36 | 71.10 | 68.75 | 68.81 | 869,330 | -1.40(-1.99%) |
Apr 20, 2015 | 69.44 | 71.20 | 69.36 | 70.21 | 922,345 | +0.91(+1.31%) |
Apr 17, 2015 | 69.12 | 69.67 | 68.14 | 69.30 | 799,080 | -0.09(-0.13%) |
Apr 16, 2015 | 69.21 | 70.88 | 68.48 | 69.39 | 1,464,085 | -0.20(-0.29%) |
Apr 15, 2015 | 67.83 | 69.70 | 67.07 | 69.59 | 1,265,237 | +2.17(+3.22%) |
Apr 14, 2015 | 67.32 | 67.50 | 66.93 | 67.42 | 762,791 | +0.72(+1.08%) |
Apr 13, 2015 | 68.17 | 68.17 | 66.40 | 66.70 | 471,605 | -0.74(-1.10%) |
Apr 10, 2015 | 68.42 | 68.42 | 67.05 | 67.44 | 418,034 | -0.50(-0.74%) |
Apr 09, 2015 | 66.31 | 68.10 | 65.59 | 67.94 | 969,927 | +1.57(+2.36%) |
Apr 08, 2015 | 68.60 | 68.60 | 66.29 | 66.37 | 826,698 | -1.65(-2.42%) |
Apr 07, 2015 | 68.66 | 69.13 | 67.91 | 68.02 | 722,288 | -0.78(-1.13%) |
Apr 06, 2015 | 68.04 | 69.04 | 67.38 | 68.80 | 1,015,232 | +1.38(+2.04%) |
Apr 02, 2015 | 65.50 | 67.42 | 67.42 | 67.42 | 915,213 | +1.52(+2.30%) |
Apr 01, 2015 | 66.46 | 67.02 | 65.51 | 65.90 | 836,558 | -0.03(-0.05%) |
Mar 31, 2015 | 65.22 | 66.63 | 65.13 | 65.93 | 483,171 | -0.23(-0.35%) |
Mar 30, 2015 | 65.68 | 66.38 | 65.24 | 66.16 | 545,479 | +1.18(+1.81%) |
Mar 27, 2015 | 64.77 | 65.21 | 64.03 | 64.99 | 623,269 | -0.24(-0.37%) |
Mar 26, 2015 | 66.70 | 66.84 | 64.76 | 65.22 | 755,851 | +0.65(+1.01%) |
Mar 25, 2015 | 64.15 | 65.51 | 64.08 | 64.58 | 910,270 | +1.06(+1.67%) |
Mar 24, 2015 | 63.77 | 64.20 | 62.70 | 63.52 | 682,677 | +0.23(+0.36%) |
Mar 23, 2015 | 63.92 | 65.09 | 63.23 | 63.29 | 656,726 | -0.49(-0.77%) |
Mar 20, 2015 | 63.90 | 64.34 | 63.32 | 63.78 | 1,388,770 | +0.60(+0.95%) |
Mar 19, 2015 | 61.78 | 63.31 | 61.17 | 63.18 | 835,912 | +0.25(+0.40%) |
Mar 18, 2015 | 60.83 | 63.87 | 60.45 | 62.93 | 1,211,314 | +1.61(+2.62%) |
Mar 17, 2015 | 61.71 | 62.21 | 60.69 | 61.32 | 871,050 | -0.25(-0.41%) |
Mar 16, 2015 | 61.17 | 61.73 | 60.51 | 61.57 | 989,642 | -0.10(-0.16%) |
Mar 13, 2015 | 60.82 | 61.80 | 60.33 | 61.67 | 797,646 | -0.04(-0.06%) |
Mar 12, 2015 | 63.70 | 63.89 | 61.66 | 61.71 | 699,265 | -1.56(-2.46%) |
Mar 11, 2015 | 63.04 | 63.70 | 62.15 | 63.27 | 796,217 | +0.23(+0.36%) |
Mar 10, 2015 | 64.47 | 65.43 | 63.02 | 63.04 | 850,495 | -2.46(-3.75%) |
Mar 09, 2015 | 65.27 | 67.12 | 64.99 | 65.49 | 1,032,898 | +0.16(+0.24%) |
Mar 06, 2015 | 64.62 | 65.79 | 64.30 | 65.33 | 644,468 | -0.14(-0.21%) |
Mar 05, 2015 | 65.79 | 66.10 | 65.09 | 65.47 | 725,416 | -0.68(-1.03%) |
Mar 04, 2015 | 65.31 | 66.44 | 64.33 | 66.15 | 1,072,252 | +1.02(+1.56%) |
Mar 03, 2015 | 64.27 | 65.65 | 63.85 | 65.13 | 686,592 | +0.87(+1.35%) |
Mar 02, 2015 | 64.66 | 64.66 | 63.06 | 64.27 | 612,655 | -0.31(-0.48%) |
Feb 27, 2015 | 65.54 | 65.92 | 64.39 | 64.58 | 689,570 | -0.61(-0.93%) |
Feb 26, 2015 | 67.68 | 68.04 | 64.94 | 65.18 | 1,328,066 | -3.20(-4.67%) |
Feb 25, 2015 | 68.34 | 68.84 | 67.72 | 68.38 | 706,714 | +0.14(+0.21%) |
Feb 24, 2015 | 68.58 | 68.91 | 67.52 | 68.24 | 870,783 | +0.34(+0.50%) |
Feb 23, 2015 | 66.62 | 68.33 | 66.19 | 67.90 | 728,649 | +0.26(+0.38%) |
Feb 20, 2015 | 68.60 | 68.97 | 66.93 | 67.64 | 1,050,076 | -1.25(-1.81%) |
Feb 19, 2015 | 66.21 | 69.92 | 65.57 | 68.89 | 1,183,513 | +0.04(+0.06%) |
Feb 18, 2015 | 69.22 | 70.71 | 68.06 | 68.85 | 1,480,726 | -1.60(-2.27%) |
Feb 17, 2015 | 69.25 | 70.81 | 69.15 | 70.45 | 1,413,476 | +0.64(+0.92%) |
Feb 13, 2015 | 69.91 | 69.81 | 69.81 | 69.81 | 2,315,882 | +3.59(+5.41%) |
Feb 12, 2015 | 66.69 | 67.36 | 66.10 | 66.22 | 1,036,572 | +0.80(+1.22%) |
Feb 11, 2015 | 63.90 | 65.92 | 63.60 | 65.43 | 1,030,751 | +0.12(+0.18%) |
Feb 10, 2015 | 65.85 | 65.88 | 63.38 | 65.31 | 813,377 | -0.11(-0.17%) |
Feb 09, 2015 | 65.99 | 66.68 | 65.27 | 65.42 | 781,105 | -0.19(-0.29%) |
Feb 06, 2015 | 67.20 | 67.32 | 64.82 | 65.61 | 1,172,515 | -0.82(-1.23%) |
Feb 05, 2015 | 66.93 | 68.24 | 66.21 | 66.42 | 1,140,567 | +0.54(+0.82%) |
Feb 04, 2015 | 65.04 | 66.39 | 63.94 | 65.89 | 949,267 | -0.23(-0.35%) |
Feb 03, 2015 | 66.80 | 68.01 | 65.28 | 66.11 | 1,464,744 | +0.13(+0.20%) |