Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 75.44 | 75.54 | 74.36 | 74.78 | 9,900,646 | -0.45(-0.60%) |
Apr 29, 2015 | 74.61 | 75.40 | 74.52 | 75.23 | 8,415,032 | +0.41(+0.55%) |
Apr 28, 2015 | 74.10 | 74.90 | 73.83 | 74.82 | 7,903,826 | +0.96(+1.29%) |
Apr 27, 2015 | 74.29 | 74.56 | 73.75 | 73.86 | 7,216,293 | -0.11(-0.15%) |
Apr 24, 2015 | 73.84 | 74.09 | 73.41 | 73.97 | 7,418,698 | -0.07(-0.09%) |
Apr 23, 2015 | 74.06 | 74.50 | 73.79 | 74.04 | 10,307,530 | +0.32(+0.43%) |
Apr 22, 2015 | 74.10 | 74.36 | 73.53 | 73.73 | 8,381,281 | -0.15(-0.21%) |
Apr 21, 2015 | 74.10 | 74.56 | 73.60 | 73.88 | 8,428,482 | -0.38(-0.51%) |
Apr 20, 2015 | 73.77 | 75.21 | 73.76 | 74.26 | 10,614,748 | +0.79(+1.08%) |
Apr 17, 2015 | 73.63 | 73.85 | 72.89 | 73.46 | 9,726,404 | -0.71(-0.95%) |
Apr 16, 2015 | 74.00 | 74.70 | 73.39 | 74.17 | 8,769,190 | -0.17(-0.23%) |
Apr 15, 2015 | 73.79 | 74.53 | 73.64 | 74.34 | 9,954,988 | +1.06(+1.44%) |
Apr 14, 2015 | 72.51 | 73.45 | 72.22 | 73.28 | 10,786,770 | +1.58(+2.20%) |
Apr 13, 2015 | 72.28 | 72.65 | 71.67 | 71.71 | 6,397,227 | -0.28(-0.38%) |
Apr 10, 2015 | 72.36 | 72.49 | 71.91 | 71.98 | 7,444,256 | -0.03(-0.04%) |
Apr 09, 2015 | 71.91 | 72.20 | 71.49 | 72.01 | 8,555,634 | +0.20(+0.27%) |
Apr 08, 2015 | 73.29 | 73.34 | 71.72 | 71.81 | 11,724,831 | -1.27(-1.73%) |
Apr 07, 2015 | 72.02 | 73.45 | 71.79 | 73.08 | 12,677,801 | +1.09(+1.52%) |
Apr 06, 2015 | 71.39 | 72.62 | 70.84 | 71.99 | 9,986,503 | +1.10(+1.56%) |
Apr 02, 2015 | 70.33 | 70.88 | 70.88 | 70.88 | 7,610,189 | +0.33(+0.47%) |
Apr 01, 2015 | 71.21 | 71.52 | 70.36 | 70.55 | 10,911,762 | -0.13(-0.18%) |
Mar 31, 2015 | 71.11 | 71.42 | 70.62 | 70.68 | 10,773,748 | -1.29(-1.80%) |
Mar 30, 2015 | 70.68 | 72.18 | 70.68 | 71.98 | 10,652,692 | +1.76(+2.51%) |
Mar 27, 2015 | 70.69 | 70.69 | 69.80 | 70.21 | 8,659,418 | -0.65(-0.92%) |
Mar 26, 2015 | 71.56 | 71.71 | 70.13 | 70.86 | 10,807,944 | -0.28(-0.40%) |
Mar 25, 2015 | 70.47 | 71.50 | 70.24 | 71.15 | 13,618,770 | +0.99(+1.41%) |
Mar 24, 2015 | 71.32 | 71.50 | 70.13 | 70.16 | 9,918,045 | -1.16(-1.62%) |
Mar 23, 2015 | 72.39 | 72.51 | 71.32 | 71.32 | 10,111,090 | -0.75(-1.04%) |
Mar 20, 2015 | 70.89 | 72.22 | 70.77 | 72.06 | 20,889,600 | +1.54(+2.18%) |
Mar 19, 2015 | 70.76 | 70.97 | 70.46 | 70.53 | 11,634,689 | -1.31(-1.83%) |
Mar 18, 2015 | 69.09 | 71.96 | 68.93 | 71.84 | 16,422,945 | +2.38(+3.42%) |
Mar 17, 2015 | 68.88 | 69.72 | 68.74 | 69.46 | 10,540,140 | +0.03(+0.04%) |
Mar 16, 2015 | 68.30 | 69.53 | 68.00 | 69.44 | 10,070,239 | +1.02(+1.49%) |
Mar 13, 2015 | 68.57 | 68.57 | 67.77 | 68.42 | 12,394,535 | -0.54(-0.78%) |
Mar 12, 2015 | 70.17 | 70.37 | 68.88 | 68.96 | 8,761,482 | -0.75(-1.08%) |
Mar 11, 2015 | 69.70 | 69.95 | 68.98 | 69.71 | 12,536,343 | +0.42(+0.61%) |
Mar 10, 2015 | 69.88 | 70.39 | 68.90 | 69.29 | 15,860,698 | -0.70(-1.00%) |
Mar 09, 2015 | 69.75 | 71.12 | 69.69 | 69.99 | 11,148,410 | +0.27(+0.39%) |
Mar 06, 2015 | 70.17 | 70.37 | 69.46 | 69.72 | 10,713,430 | -0.79(-1.13%) |
Mar 05, 2015 | 70.70 | 70.90 | 70.24 | 70.51 | 7,658,308 | -0.29(-0.41%) |
Mar 04, 2015 | 71.13 | 70.80 | 70.32 | 70.80 | 8,591,819 | +0.00(+0.00%) |
Mar 03, 2015 | 71.29 | 71.51 | 70.57 | 70.80 | 10,247,467 | -0.50(-0.70%) |
Mar 02, 2015 | 71.58 | 71.60 | 70.65 | 71.30 | 10,901,018 | -0.53(-0.73%) |
Feb 27, 2015 | 72.39 | 72.53 | 71.75 | 71.83 | 9,500,267 | -0.26(-0.35%) |
Feb 26, 2015 | 72.64 | 72.66 | 71.77 | 72.08 | 8,761,913 | -1.02(-1.40%) |
Feb 25, 2015 | 72.80 | 73.24 | 72.72 | 73.11 | 7,138,582 | +0.42(+0.57%) |
Feb 24, 2015 | 72.64 | 72.88 | 72.27 | 72.69 | 8,477,413 | +0.07(+0.09%) |
Feb 23, 2015 | 72.57 | 73.05 | 72.28 | 72.62 | 9,986,125 | -0.50(-0.68%) |
Feb 20, 2015 | 73.01 | 73.30 | 72.38 | 73.12 | 11,303,559 | +0.17(+0.23%) |
Feb 19, 2015 | 72.85 | 73.78 | 72.20 | 72.95 | 14,425,688 | -1.41(-1.89%) |
Feb 18, 2015 | 74.90 | 75.17 | 74.31 | 74.36 | 10,273,829 | -1.32(-1.74%) |
Feb 17, 2015 | 75.62 | 76.04 | 75.09 | 75.68 | 10,536,501 | -0.26(-0.34%) |
Feb 13, 2015 | 74.97 | 75.93 | 75.93 | 75.93 | 11,130,936 | +1.29(+1.73%) |
Feb 12, 2015 | 74.25 | 74.77 | 73.94 | 74.64 | 9,823,332 | +1.31(+1.79%) |
Feb 11, 2015 | 72.66 | 73.46 | 72.20 | 73.33 | 12,987,414 | -0.13(-0.18%) |
Feb 10, 2015 | 73.69 | 73.76 | 72.07 | 73.46 | 10,547,670 | -0.17(-0.23%) |
Feb 09, 2015 | 73.24 | 74.34 | 73.11 | 73.63 | 9,571,710 | +0.55(+0.75%) |
Feb 06, 2015 | 73.12 | 73.65 | 72.75 | 73.08 | 11,481,847 | +0.20(+0.27%) |
Feb 05, 2015 | 73.06 | 73.42 | 72.39 | 72.88 | 11,291,690 | +0.64(+0.89%) |
Feb 04, 2015 | 72.34 | 72.86 | 71.60 | 72.24 | 15,260,159 | -0.79(-1.08%) |
Feb 03, 2015 | 71.81 | 73.42 | 71.79 | 73.03 | 21,394,966 | +2.31(+3.27%) |