Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 73.50 | 73.93 | 71.23 | 71.67 | 635,873 | -1.62(-2.22%) |
Apr 29, 2015 | 75.84 | 76.17 | 72.49 | 73.29 | 540,060 | -2.66(-3.50%) |
Apr 28, 2015 | 76.04 | 78.47 | 74.96 | 75.95 | 365,921 | -1.63(-2.11%) |
Apr 27, 2015 | 78.49 | 79.12 | 77.13 | 77.59 | 354,541 | -0.94(-1.20%) |
Apr 24, 2015 | 78.72 | 78.72 | 77.45 | 78.53 | 138,024 | -0.14(-0.17%) |
Apr 23, 2015 | 78.95 | 79.64 | 77.92 | 78.67 | 330,280 | -0.32(-0.40%) |
Apr 22, 2015 | 78.59 | 79.26 | 78.19 | 78.98 | 315,499 | +0.99(+1.27%) |
Apr 21, 2015 | 78.27 | 78.54 | 77.19 | 78.00 | 170,579 | +0.32(+0.41%) |
Apr 20, 2015 | 76.25 | 77.76 | 75.65 | 77.68 | 131,111 | +1.76(+2.32%) |
Apr 17, 2015 | 76.91 | 77.41 | 75.55 | 75.92 | 206,207 | -1.67(-2.15%) |
Apr 16, 2015 | 77.71 | 78.03 | 77.03 | 77.59 | 135,032 | -0.15(-0.20%) |
Apr 15, 2015 | 77.79 | 78.24 | 77.38 | 77.74 | 131,048 | +0.17(+0.22%) |
Apr 14, 2015 | 77.90 | 77.96 | 76.82 | 77.57 | 207,672 | -0.46(-0.59%) |
Apr 13, 2015 | 78.43 | 78.43 | 77.34 | 78.03 | 152,545 | -0.41(-0.52%) |
Apr 10, 2015 | 78.04 | 78.78 | 77.93 | 78.44 | 186,148 | +0.64(+0.82%) |
Apr 09, 2015 | 78.01 | 78.36 | 76.66 | 77.80 | 134,981 | -0.15(-0.20%) |
Apr 08, 2015 | 77.71 | 78.01 | 77.02 | 77.96 | 144,604 | +0.54(+0.69%) |
Apr 07, 2015 | 78.50 | 78.59 | 77.37 | 77.42 | 159,959 | -1.29(-1.64%) |
Apr 06, 2015 | 77.95 | 79.13 | 77.61 | 78.71 | 176,921 | +0.09(+0.12%) |
Apr 02, 2015 | 77.93 | 78.62 | 78.62 | 78.62 | 177,971 | +1.13(+1.45%) |
Apr 01, 2015 | 77.82 | 78.49 | 76.57 | 77.50 | 181,416 | -0.84(-1.08%) |
Mar 31, 2015 | 78.28 | 79.25 | 77.68 | 78.34 | 412,814 | -0.09(-0.12%) |
Mar 30, 2015 | 77.64 | 78.64 | 76.49 | 78.43 | 262,001 | +1.11(+1.43%) |
Mar 27, 2015 | 75.40 | 77.95 | 75.21 | 77.32 | 239,137 | +1.72(+2.27%) |
Mar 26, 2015 | 76.10 | 76.82 | 74.79 | 75.61 | 385,668 | -0.53(-0.69%) |
Mar 25, 2015 | 77.85 | 78.00 | 76.04 | 76.14 | 427,769 | -1.73(-2.23%) |
Mar 24, 2015 | 75.77 | 78.19 | 75.01 | 77.87 | 525,728 | +2.53(+3.36%) |
Mar 23, 2015 | 74.75 | 75.80 | 74.42 | 75.34 | 300,038 | +0.64(+0.85%) |
Mar 20, 2015 | 75.25 | 75.25 | 73.29 | 74.70 | 345,444 | -0.21(-0.28%) |
Mar 19, 2015 | 72.92 | 75.07 | 72.85 | 74.91 | 299,199 | +1.94(+2.66%) |
Mar 18, 2015 | 72.03 | 72.98 | 70.97 | 72.97 | 195,564 | +0.56(+0.78%) |
Mar 17, 2015 | 72.30 | 72.91 | 71.84 | 72.41 | 255,713 | +0.00(+0.00%) |
Mar 16, 2015 | 72.98 | 73.19 | 72.10 | 72.41 | 268,049 | -0.24(-0.32%) |
Mar 13, 2015 | 71.61 | 73.12 | 71.55 | 72.64 | 750,422 | +1.58(+2.22%) |
Mar 12, 2015 | 70.09 | 71.25 | 70.09 | 71.06 | 320,042 | +1.27(+1.82%) |
Mar 11, 2015 | 69.18 | 70.34 | 69.18 | 69.79 | 305,600 | +0.54(+0.77%) |
Mar 10, 2015 | 68.29 | 69.67 | 68.10 | 69.26 | 336,543 | +0.40(+0.58%) |
Mar 09, 2015 | 68.82 | 69.16 | 67.56 | 68.86 | 219,621 | +0.18(+0.26%) |
Mar 06, 2015 | 69.43 | 70.15 | 68.58 | 68.68 | 193,080 | -1.46(-2.08%) |
Mar 05, 2015 | 71.97 | 71.97 | 70.08 | 70.14 | 263,483 | -1.52(-2.13%) |
Mar 04, 2015 | 73.41 | 73.97 | 71.50 | 71.66 | 211,820 | -2.30(-3.12%) |
Mar 03, 2015 | 72.98 | 75.07 | 72.98 | 73.97 | 379,340 | +0.96(+1.32%) |
Mar 02, 2015 | 73.96 | 74.17 | 72.51 | 73.00 | 505,718 | -0.81(-1.09%) |
Feb 27, 2015 | 74.73 | 75.27 | 73.79 | 73.81 | 385,006 | -1.02(-1.36%) |
Feb 26, 2015 | 74.83 | 75.55 | 74.08 | 74.83 | 297,361 | +0.18(+0.24%) |
Feb 25, 2015 | 74.87 | 75.46 | 73.82 | 74.65 | 261,260 | -0.13(-0.17%) |
Feb 24, 2015 | 75.92 | 76.21 | 74.37 | 74.77 | 235,745 | -1.00(-1.33%) |
Feb 23, 2015 | 75.85 | 76.19 | 75.15 | 75.78 | 206,061 | +0.02(+0.02%) |
Feb 20, 2015 | 75.22 | 75.81 | 74.84 | 75.76 | 182,374 | +0.20(+0.26%) |
Feb 19, 2015 | 75.65 | 76.80 | 75.29 | 75.56 | 221,298 | -0.09(-0.12%) |
Feb 18, 2015 | 75.00 | 76.28 | 74.90 | 75.65 | 180,736 | +0.28(+0.37%) |
Feb 17, 2015 | 76.40 | 76.42 | 75.25 | 75.37 | 226,742 | -0.98(-1.28%) |
Feb 13, 2015 | 77.05 | 76.35 | 76.35 | 76.35 | 263,795 | -0.67(-0.87%) |
Feb 12, 2015 | 76.62 | 77.05 | 75.26 | 77.02 | 213,904 | +0.69(+0.90%) |
Feb 11, 2015 | 77.35 | 77.53 | 75.96 | 76.33 | 190,266 | -0.87(-1.13%) |
Feb 10, 2015 | 77.69 | 77.69 | 76.10 | 77.20 | 143,875 | +0.24(+0.32%) |
Feb 09, 2015 | 77.00 | 77.58 | 75.84 | 76.96 | 238,626 | -0.21(-0.27%) |
Feb 06, 2015 | 77.19 | 78.30 | 76.60 | 77.16 | 267,799 | +0.42(+0.54%) |
Feb 05, 2015 | 79.64 | 80.93 | 75.46 | 76.75 | 691,836 | +2.07(+2.78%) |
Feb 04, 2015 | 74.98 | 75.61 | 73.81 | 74.67 | 549,396 | -0.24(-0.31%) |
Feb 03, 2015 | 75.63 | 76.95 | 73.94 | 74.91 | 906,379 | +1.17(+1.58%) |