Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.47 | 68.85 | 65.80 | 65.91 | 1,632,031 | -2.74(-3.99%) |
Apr 29, 2015 | 67.59 | 69.00 | 66.51 | 68.65 | 994,215 | +0.79(+1.16%) |
Apr 28, 2015 | 69.97 | 70.31 | 65.44 | 67.86 | 2,044,430 | -1.51(-2.18%) |
Apr 27, 2015 | 69.93 | 71.69 | 68.90 | 69.37 | 1,512,378 | -0.75(-1.07%) |
Apr 24, 2015 | 73.08 | 73.10 | 69.70 | 70.12 | 1,633,801 | -3.15(-4.30%) |
Apr 23, 2015 | 73.93 | 73.95 | 71.55 | 73.27 | 1,121,670 | -1.21(-1.62%) |
Apr 22, 2015 | 74.25 | 74.54 | 73.06 | 74.48 | 817,649 | +0.41(+0.55%) |
Apr 21, 2015 | 72.50 | 74.26 | 72.01 | 74.07 | 1,159,846 | +2.06(+2.86%) |
Apr 20, 2015 | 70.40 | 72.35 | 70.40 | 72.01 | 1,216,884 | +1.94(+2.77%) |
Apr 17, 2015 | 70.70 | 71.11 | 69.61 | 70.07 | 1,177,836 | -1.39(-1.95%) |
Apr 16, 2015 | 70.80 | 71.50 | 68.61 | 71.46 | 1,495,531 | +0.55(+0.78%) |
Apr 15, 2015 | 71.00 | 71.97 | 69.37 | 70.91 | 1,714,294 | +0.41(+0.58%) |
Apr 14, 2015 | 72.38 | 73.17 | 69.30 | 70.50 | 2,456,942 | -2.13(-2.93%) |
Apr 13, 2015 | 73.79 | 75.12 | 72.11 | 72.63 | 1,243,476 | -0.95(-1.29%) |
Apr 10, 2015 | 75.61 | 75.93 | 72.76 | 73.58 | 1,315,407 | -1.05(-1.41%) |
Apr 09, 2015 | 72.71 | 74.90 | 71.22 | 74.63 | 1,384,635 | +1.79(+2.46%) |
Apr 08, 2015 | 73.80 | 75.20 | 72.51 | 72.84 | 2,107,602 | -0.39(-0.53%) |
Apr 07, 2015 | 77.08 | 77.69 | 72.73 | 73.23 | 2,251,867 | -3.28(-4.29%) |
Apr 06, 2015 | 76.88 | 77.15 | 75.20 | 76.51 | 1,613,574 | -1.28(-1.65%) |
Apr 02, 2015 | 79.20 | 77.79 | 77.79 | 77.79 | 1,603,800 | -1.01(-1.28%) |
Apr 01, 2015 | 78.53 | 79.30 | 77.81 | 78.80 | 1,429,750 | -0.90(-1.13%) |
Mar 31, 2015 | 80.93 | 81.00 | 78.55 | 79.70 | 2,006,906 | -1.70(-2.09%) |
Mar 30, 2015 | 80.22 | 81.40 | 79.71 | 81.40 | 1,820,216 | +2.12(+2.67%) |
Mar 27, 2015 | 77.63 | 80.69 | 77.51 | 79.28 | 2,634,855 | +2.09(+2.71%) |
Mar 26, 2015 | 73.50 | 77.75 | 72.30 | 77.19 | 3,005,851 | +0.06(+0.08%) |
Mar 25, 2015 | 83.55 | 83.79 | 75.52 | 77.13 | 3,727,199 | -6.08(-7.31%) |
Mar 24, 2015 | 84.60 | 85.63 | 82.66 | 83.21 | 1,791,401 | -0.88(-1.05%) |
Mar 23, 2015 | 81.15 | 84.19 | 81.07 | 84.09 | 2,000,732 | +3.29(+4.07%) |
Mar 20, 2015 | 81.44 | 81.50 | 79.69 | 80.80 | 4,740,960 | +0.42(+0.52%) |
Mar 19, 2015 | 81.52 | 82.27 | 79.21 | 80.38 | 1,885,939 | +0.42(+0.53%) |
Mar 18, 2015 | 77.86 | 80.80 | 77.69 | 79.96 | 2,271,189 | +2.25(+2.90%) |
Mar 17, 2015 | 76.16 | 78.12 | 75.90 | 77.71 | 1,824,736 | +1.38(+1.81%) |
Mar 16, 2015 | 74.21 | 76.75 | 74.00 | 76.33 | 1,822,376 | +3.76(+5.18%) |
Mar 13, 2015 | 73.35 | 73.99 | 71.81 | 72.57 | 761,933 | -0.85(-1.16%) |
Mar 12, 2015 | 73.34 | 74.35 | 72.92 | 73.42 | 794,838 | +0.47(+0.64%) |
Mar 11, 2015 | 72.67 | 73.60 | 72.05 | 72.95 | 1,039,697 | +0.80(+1.11%) |
Mar 10, 2015 | 74.13 | 74.31 | 71.74 | 72.15 | 1,365,519 | -2.68(-3.58%) |
Mar 09, 2015 | 73.24 | 75.45 | 73.13 | 74.83 | 1,076,610 | +1.85(+2.53%) |
Mar 06, 2015 | 73.41 | 74.50 | 72.75 | 72.98 | 988,083 | -1.53(-2.05%) |
Mar 05, 2015 | 72.20 | 75.16 | 72.02 | 74.51 | 1,621,943 | +2.49(+3.46%) |
Mar 04, 2015 | 70.23 | 73.25 | 70.84 | 72.02 | 1,397,547 | +1.18(+1.67%) |
Mar 03, 2015 | 69.36 | 70.96 | 68.35 | 70.84 | 1,509,044 | +1.49(+2.15%) |
Mar 02, 2015 | 69.39 | 70.80 | 68.80 | 69.35 | 1,127,724 | -0.05(-0.07%) |
Feb 27, 2015 | 70.75 | 71.43 | 69.20 | 69.40 | 1,400,857 | -2.13(-2.98%) |
Feb 26, 2015 | 68.00 | 71.72 | 67.89 | 71.53 | 2,116,302 | +4.32(+6.43%) |
Feb 25, 2015 | 68.95 | 69.28 | 66.60 | 67.21 | 964,873 | -2.13(-3.07%) |
Feb 24, 2015 | 65.36 | 69.35 | 65.20 | 69.34 | 1,700,103 | +4.29(+6.59%) |
Feb 23, 2015 | 65.16 | 65.88 | 64.30 | 65.05 | 889,737 | -0.12(-0.18%) |
Feb 20, 2015 | 65.57 | 65.77 | 64.04 | 65.17 | 1,463,428 | -0.13(-0.20%) |
Feb 19, 2015 | 67.00 | 68.17 | 65.25 | 65.30 | 1,225,037 | -2.24(-3.32%) |
Feb 18, 2015 | 69.15 | 70.00 | 67.31 | 67.54 | 1,056,608 | -1.90(-2.74%) |
Feb 17, 2015 | 70.00 | 70.00 | 68.06 | 69.44 | 973,963 | -0.59(-0.84%) |
Feb 13, 2015 | 66.35 | 70.03 | 70.03 | 70.03 | 1,870,200 | +3.83(+5.79%) |
Feb 12, 2015 | 65.63 | 66.33 | 65.63 | 66.20 | 1,159,026 | +1.45(+2.24%) |
Feb 11, 2015 | 64.93 | 65.65 | 63.17 | 64.75 | 1,096,587 | -0.27(-0.42%) |
Feb 10, 2015 | 63.87 | 65.12 | 63.67 | 65.02 | 1,306,622 | +1.28(+2.01%) |
Feb 09, 2015 | 65.20 | 65.82 | 63.35 | 63.74 | 1,563,602 | -2.15(-3.26%) |
Feb 06, 2015 | 67.50 | 68.50 | 65.53 | 65.89 | 1,302,192 | -1.50(-2.23%) |
Feb 05, 2015 | 67.66 | 68.73 | 66.50 | 67.39 | 1,322,893 | -0.94(-1.38%) |
Feb 04, 2015 | 67.53 | 69.40 | 66.76 | 68.33 | 1,499,558 | -0.19(-0.28%) |
Feb 03, 2015 | 68.74 | 70.00 | 67.05 | 68.52 | 2,551,734 | -0.20(-0.29%) |