Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.26 | 73.38 | 70.87 | 71.95 | 1,453,514 | -5.08(-6.60%) |
Apr 29, 2015 | 79.04 | 79.19 | 76.50 | 77.04 | 355,531 | -2.39(-3.01%) |
Apr 28, 2015 | 77.73 | 80.97 | 76.73 | 79.43 | 387,753 | +2.62(+3.41%) |
Apr 27, 2015 | 77.35 | 80.73 | 75.80 | 76.81 | 565,170 | -0.69(-0.89%) |
Apr 24, 2015 | 76.42 | 78.00 | 75.88 | 77.50 | 681,477 | +1.62(+2.13%) |
Apr 23, 2015 | 74.03 | 76.27 | 73.72 | 75.88 | 218,514 | +1.54(+2.07%) |
Apr 22, 2015 | 73.57 | 74.65 | 73.53 | 74.34 | 200,869 | +1.00(+1.37%) |
Apr 21, 2015 | 74.88 | 75.19 | 73.34 | 73.34 | 149,095 | -1.23(-1.65%) |
Apr 20, 2015 | 74.26 | 75.50 | 74.26 | 74.57 | 169,278 | +0.39(+0.52%) |
Apr 17, 2015 | 75.34 | 76.19 | 73.99 | 74.19 | 134,900 | -1.54(-2.03%) |
Apr 16, 2015 | 75.42 | 76.50 | 74.88 | 75.73 | 160,714 | +0.31(+0.41%) |
Apr 15, 2015 | 74.19 | 75.73 | 73.96 | 75.42 | 223,472 | +1.23(+1.66%) |
Apr 14, 2015 | 72.11 | 74.73 | 72.03 | 74.19 | 424,031 | +2.16(+2.99%) |
Apr 13, 2015 | 73.65 | 73.88 | 71.95 | 72.03 | 130,568 | -1.54(-2.09%) |
Apr 10, 2015 | 72.41 | 74.34 | 71.95 | 73.57 | 313,214 | +1.54(+2.14%) |
Apr 09, 2015 | 71.88 | 72.61 | 71.50 | 72.03 | 86,953 | +0.39(+0.54%) |
Apr 08, 2015 | 71.34 | 72.34 | 70.80 | 71.64 | 164,141 | +0.39(+0.54%) |
Apr 07, 2015 | 70.87 | 72.34 | 70.49 | 71.26 | 167,845 | +0.31(+0.43%) |
Apr 06, 2015 | 72.03 | 73.03 | 70.87 | 70.95 | 262,614 | -2.39(-3.26%) |
Apr 02, 2015 | 73.57 | 73.34 | 73.34 | 73.34 | 136,375 | -0.23(-0.31%) |
Apr 01, 2015 | 72.57 | 75.15 | 72.49 | 73.57 | 382,475 | +1.00(+1.38%) |
Mar 31, 2015 | 72.41 | 73.30 | 70.57 | 72.57 | 223,722 | -0.62(-0.84%) |
Mar 30, 2015 | 72.95 | 73.80 | 72.15 | 73.19 | 177,158 | +0.39(+0.53%) |
Mar 27, 2015 | 71.72 | 73.19 | 71.17 | 72.80 | 260,509 | +1.00(+1.39%) |
Mar 26, 2015 | 73.26 | 73.49 | 71.03 | 71.80 | 128,802 | -0.85(-1.17%) |
Mar 25, 2015 | 73.49 | 73.53 | 72.18 | 72.65 | 294,687 | -0.31(-0.42%) |
Mar 24, 2015 | 71.41 | 73.03 | 71.34 | 72.95 | 205,132 | +1.46(+2.05%) |
Mar 23, 2015 | 69.72 | 71.64 | 69.49 | 71.49 | 187,601 | +1.77(+2.54%) |
Mar 20, 2015 | 69.87 | 70.41 | 69.41 | 69.72 | 210,022 | +0.31(+0.44%) |
Mar 19, 2015 | 68.95 | 70.26 | 68.95 | 69.41 | 118,526 | +0.08(+0.11%) |
Mar 18, 2015 | 69.49 | 70.57 | 68.95 | 69.33 | 167,478 | -0.31(-0.44%) |
Mar 17, 2015 | 67.64 | 69.80 | 67.64 | 69.64 | 121,025 | +1.69(+2.49%) |
Mar 16, 2015 | 68.95 | 69.18 | 67.37 | 67.95 | 117,692 | -1.08(-1.56%) |
Mar 13, 2015 | 68.79 | 69.80 | 67.95 | 69.03 | 116,880 | +0.15(+0.22%) |
Mar 12, 2015 | 66.79 | 69.33 | 66.56 | 68.87 | 205,906 | +2.31(+3.47%) |
Mar 11, 2015 | 64.87 | 66.64 | 64.63 | 66.56 | 130,449 | +1.08(+1.65%) |
Mar 10, 2015 | 66.79 | 67.25 | 65.33 | 65.48 | 182,136 | -1.93(-2.86%) |
Mar 09, 2015 | 68.33 | 68.41 | 66.95 | 67.41 | 159,653 | -0.69(-1.02%) |
Mar 06, 2015 | 69.18 | 70.18 | 67.87 | 68.10 | 197,348 | -1.54(-2.21%) |
Mar 05, 2015 | 70.57 | 70.72 | 68.95 | 69.64 | 205,466 | +0.46(+0.67%) |
Mar 04, 2015 | 69.41 | 70.03 | 67.25 | 69.18 | 239,343 | -0.54(-0.77%) |
Mar 03, 2015 | 67.41 | 70.33 | 66.95 | 69.72 | 440,964 | +1.85(+2.72%) |
Mar 02, 2015 | 66.02 | 68.25 | 65.87 | 67.87 | 214,630 | +1.16(+1.73%) |
Feb 27, 2015 | 67.41 | 68.25 | 66.25 | 66.71 | 359,641 | -0.62(-0.92%) |
Feb 26, 2015 | 65.17 | 67.79 | 65.17 | 67.33 | 343,387 | +2.16(+3.31%) |
Feb 25, 2015 | 63.17 | 65.79 | 63.17 | 65.17 | 137,974 | +2.08(+3.30%) |
Feb 24, 2015 | 62.63 | 63.40 | 62.55 | 63.09 | 167,702 | +0.31(+0.49%) |
Feb 23, 2015 | 63.32 | 63.48 | 62.48 | 62.79 | 154,638 | -0.62(-0.97%) |
Feb 20, 2015 | 63.48 | 64.33 | 63.02 | 63.40 | 190,539 | -0.31(-0.48%) |
Feb 19, 2015 | 64.09 | 64.94 | 63.40 | 63.71 | 156,592 | -0.85(-1.31%) |
Feb 18, 2015 | 63.71 | 64.94 | 63.71 | 64.56 | 161,513 | +0.92(+1.45%) |
Feb 17, 2015 | 63.79 | 64.40 | 63.17 | 63.63 | 145,851 | -0.23(-0.36%) |
Feb 13, 2015 | 63.48 | 63.86 | 63.86 | 63.86 | 208,120 | +0.39(+0.61%) |
Feb 12, 2015 | 63.25 | 64.63 | 62.79 | 63.48 | 192,992 | +0.69(+1.10%) |
Feb 11, 2015 | 62.86 | 63.56 | 62.32 | 62.79 | 240,104 | -0.15(-0.24%) |
Feb 10, 2015 | 64.48 | 64.87 | 61.48 | 62.94 | 304,670 | -1.39(-2.16%) |
Feb 09, 2015 | 63.32 | 65.33 | 63.17 | 64.33 | 271,528 | +0.85(+1.33%) |
Feb 06, 2015 | 63.09 | 63.63 | 61.36 | 63.48 | 245,264 | +0.23(+0.37%) |
Feb 05, 2015 | 61.63 | 63.48 | 61.01 | 63.25 | 361,329 | +1.85(+3.01%) |
Feb 04, 2015 | 61.01 | 62.48 | 60.40 | 61.40 | 346,229 | +0.92(+1.53%) |
Feb 03, 2015 | 61.40 | 61.63 | 58.93 | 60.47 | 968,484 | -0.46(-0.76%) |