Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 77.05 | 77.39 | 75.88 | 76.24 | 4,493,279 | -0.61(-0.79%) |
Apr 29, 2015 | 75.68 | 77.03 | 75.34 | 76.85 | 5,065,199 | +0.99(+1.30%) |
Apr 28, 2015 | 75.23 | 76.13 | 75.23 | 75.86 | 4,849,822 | +0.85(+1.13%) |
Apr 27, 2015 | 75.16 | 75.47 | 74.40 | 75.01 | 3,868,419 | +0.49(+0.66%) |
Apr 24, 2015 | 75.43 | 75.48 | 73.90 | 74.52 | 4,074,941 | -1.19(-1.58%) |
Apr 23, 2015 | 75.49 | 76.47 | 75.38 | 75.71 | 3,514,785 | +0.44(+0.58%) |
Apr 22, 2015 | 74.69 | 75.97 | 74.20 | 75.27 | 3,761,070 | +0.86(+1.15%) |
Apr 21, 2015 | 75.37 | 75.75 | 74.24 | 74.42 | 4,203,349 | -0.89(-1.18%) |
Apr 20, 2015 | 74.87 | 76.28 | 74.87 | 75.31 | 4,063,390 | +0.39(+0.52%) |
Apr 17, 2015 | 74.77 | 75.10 | 74.27 | 74.91 | 4,154,895 | -0.59(-0.79%) |
Apr 16, 2015 | 75.37 | 76.24 | 74.87 | 75.51 | 5,262,207 | +0.03(+0.04%) |
Apr 15, 2015 | 74.55 | 75.76 | 74.30 | 75.47 | 7,605,050 | +1.16(+1.56%) |
Apr 14, 2015 | 73.70 | 74.70 | 73.56 | 74.32 | 4,158,779 | +1.49(+2.05%) |
Apr 13, 2015 | 74.41 | 74.53 | 72.45 | 72.83 | 4,045,213 | -1.46(-1.97%) |
Apr 10, 2015 | 73.73 | 74.30 | 73.26 | 74.29 | 3,342,087 | +0.68(+0.92%) |
Apr 09, 2015 | 72.38 | 73.89 | 72.38 | 73.61 | 4,431,643 | +1.28(+1.78%) |
Apr 08, 2015 | 73.07 | 73.51 | 72.14 | 72.33 | 4,257,306 | -0.18(-0.24%) |
Apr 07, 2015 | 73.22 | 73.83 | 72.39 | 72.50 | 6,803,310 | -0.46(-0.63%) |
Apr 06, 2015 | 71.80 | 73.37 | 71.76 | 72.96 | 6,202,028 | +1.66(+2.33%) |
Apr 02, 2015 | 69.45 | 71.30 | 71.30 | 71.30 | 5,976,176 | +1.15(+1.63%) |
Apr 01, 2015 | 70.79 | 71.80 | 70.03 | 70.16 | 4,959,292 | -0.36(-0.51%) |
Mar 31, 2015 | 70.09 | 71.12 | 69.86 | 70.52 | 4,649,606 | -0.35(-0.49%) |
Mar 30, 2015 | 70.48 | 71.14 | 69.82 | 70.87 | 4,523,204 | +1.22(+1.74%) |
Mar 27, 2015 | 69.70 | 70.08 | 69.33 | 69.65 | 3,301,411 | -0.62(-0.88%) |
Mar 26, 2015 | 70.37 | 70.70 | 69.41 | 70.27 | 6,315,249 | +1.08(+1.56%) |
Mar 25, 2015 | 68.97 | 69.72 | 68.31 | 69.19 | 4,765,035 | +0.86(+1.26%) |
Mar 24, 2015 | 68.60 | 69.18 | 68.17 | 68.33 | 3,486,163 | -0.12(-0.18%) |
Mar 23, 2015 | 70.18 | 70.30 | 68.45 | 68.45 | 4,160,858 | -1.29(-1.85%) |
Mar 20, 2015 | 69.03 | 70.71 | 68.78 | 69.74 | 7,775,316 | +0.88(+1.28%) |
Mar 19, 2015 | 68.76 | 69.14 | 67.96 | 68.86 | 4,627,105 | -0.87(-1.25%) |
Mar 18, 2015 | 66.20 | 70.27 | 66.14 | 69.73 | 7,003,247 | +2.97(+4.45%) |
Mar 17, 2015 | 66.80 | 67.66 | 66.45 | 66.76 | 4,938,811 | -0.85(-1.25%) |
Mar 16, 2015 | 65.46 | 67.70 | 65.42 | 67.60 | 6,440,989 | +1.93(+2.94%) |
Mar 13, 2015 | 65.53 | 65.88 | 64.68 | 65.67 | 5,741,216 | -0.25(-0.37%) |
Mar 12, 2015 | 66.95 | 67.06 | 65.85 | 65.92 | 3,967,789 | -0.65(-0.97%) |
Mar 11, 2015 | 66.47 | 67.20 | 66.05 | 66.57 | 5,166,680 | +0.28(+0.42%) |
Mar 10, 2015 | 66.82 | 68.12 | 66.26 | 66.29 | 6,322,020 | -1.18(-1.74%) |
Mar 09, 2015 | 67.74 | 68.64 | 67.40 | 67.47 | 4,475,213 | -0.65(-0.96%) |
Mar 06, 2015 | 68.39 | 69.22 | 67.86 | 68.12 | 5,283,529 | -0.78(-1.14%) |
Mar 05, 2015 | 69.10 | 69.62 | 68.73 | 68.90 | 3,493,359 | -0.69(-0.99%) |
Mar 04, 2015 | 69.37 | 69.95 | 68.10 | 69.60 | 5,103,069 | +0.09(+0.13%) |
Mar 03, 2015 | 68.43 | 70.07 | 68.14 | 69.50 | 5,695,856 | +1.01(+1.47%) |
Mar 02, 2015 | 69.00 | 68.60 | 66.97 | 68.50 | 6,952,791 | -0.51(-0.74%) |
Feb 27, 2015 | 69.70 | 69.77 | 68.67 | 69.00 | 4,989,639 | -0.32(-0.45%) |
Feb 26, 2015 | 70.61 | 70.95 | 68.92 | 69.32 | 7,055,754 | -2.23(-3.12%) |
Feb 25, 2015 | 70.40 | 71.72 | 70.21 | 71.55 | 7,525,295 | +1.09(+1.55%) |
Feb 24, 2015 | 71.41 | 71.53 | 70.19 | 70.46 | 5,480,369 | -0.25(-0.35%) |
Feb 23, 2015 | 69.27 | 70.83 | 68.64 | 70.70 | 7,152,773 | +0.65(+0.93%) |
Feb 20, 2015 | 71.60 | 71.88 | 69.27 | 70.05 | 10,320,874 | -2.09(-2.90%) |
Feb 19, 2015 | 66.67 | 72.86 | 66.59 | 72.14 | 24,289,824 | -1.16(-1.58%) |
Feb 18, 2015 | 74.21 | 74.21 | 72.68 | 73.30 | 5,846,642 | -0.91(-1.22%) |
Feb 17, 2015 | 73.90 | 74.35 | 73.56 | 74.21 | 5,505,347 | -0.33(-0.44%) |
Feb 13, 2015 | 73.79 | 74.54 | 74.54 | 74.54 | 5,406,942 | +1.63(+2.24%) |
Feb 12, 2015 | 73.03 | 73.25 | 71.89 | 72.91 | 5,127,996 | +1.23(+1.72%) |
Feb 11, 2015 | 72.17 | 72.36 | 70.87 | 71.68 | 8,232,742 | -1.58(-2.16%) |
Feb 10, 2015 | 74.33 | 74.36 | 72.17 | 73.26 | 5,601,026 | -0.53(-0.72%) |
Feb 09, 2015 | 74.30 | 74.78 | 73.66 | 73.80 | 5,525,718 | +0.12(+0.17%) |
Feb 06, 2015 | 74.60 | 74.76 | 73.50 | 73.67 | 6,888,243 | -0.31(-0.42%) |
Feb 05, 2015 | 73.61 | 74.82 | 73.19 | 73.98 | 7,275,948 | +0.77(+1.05%) |
Feb 04, 2015 | 72.60 | 75.01 | 71.94 | 73.21 | 12,830,615 | -0.86(-1.16%) |
Feb 03, 2015 | 72.85 | 75.28 | 72.80 | 74.07 | 11,575,677 | +2.91(+4.10%) |