Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.32 | 75.56 | 72.25 | 72.44 | 250,139 | -2.16(-2.90%) |
Apr 29, 2015 | 75.26 | 75.40 | 73.57 | 74.60 | 460,114 | -0.81(-1.07%) |
Apr 28, 2015 | 75.26 | 75.67 | 74.81 | 75.41 | 509,824 | +0.07(+0.10%) |
Apr 27, 2015 | 75.49 | 76.17 | 74.69 | 75.34 | 392,998 | +0.01(+0.01%) |
Apr 24, 2015 | 74.53 | 75.68 | 73.85 | 75.33 | 338,042 | +0.84(+1.12%) |
Apr 23, 2015 | 71.81 | 74.87 | 71.81 | 74.50 | 243,719 | +2.41(+3.35%) |
Apr 22, 2015 | 72.97 | 73.06 | 71.44 | 72.08 | 190,735 | -0.69(-0.95%) |
Apr 21, 2015 | 73.27 | 73.27 | 72.35 | 72.78 | 224,598 | -0.16(-0.22%) |
Apr 20, 2015 | 71.97 | 73.16 | 71.69 | 72.94 | 166,566 | +1.63(+2.29%) |
Apr 17, 2015 | 71.99 | 72.02 | 70.63 | 71.31 | 194,384 | -1.25(-1.72%) |
Apr 16, 2015 | 71.17 | 72.88 | 70.70 | 72.56 | 245,795 | +1.18(+1.65%) |
Apr 15, 2015 | 71.81 | 72.52 | 71.19 | 71.38 | 153,125 | -0.29(-0.40%) |
Apr 14, 2015 | 72.87 | 73.15 | 71.25 | 71.67 | 349,923 | -1.47(-2.01%) |
Apr 13, 2015 | 74.22 | 74.27 | 72.47 | 73.14 | 342,075 | -0.80(-1.08%) |
Apr 10, 2015 | 74.34 | 75.62 | 70.78 | 73.94 | 690,707 | -2.81(-3.66%) |
Apr 09, 2015 | 76.93 | 77.32 | 75.40 | 76.75 | 217,807 | +0.13(+0.16%) |
Apr 08, 2015 | 76.92 | 77.06 | 75.45 | 76.62 | 112,175 | -0.01(-0.01%) |
Apr 07, 2015 | 77.17 | 77.84 | 75.53 | 76.63 | 170,284 | -0.83(-1.07%) |
Apr 06, 2015 | 75.63 | 77.66 | 75.19 | 77.46 | 213,102 | +1.13(+1.49%) |
Apr 02, 2015 | 75.65 | 76.32 | 76.32 | 76.32 | 130,502 | +0.51(+0.68%) |
Apr 01, 2015 | 76.24 | 76.62 | 75.07 | 75.81 | 203,853 | -0.70(-0.92%) |
Mar 31, 2015 | 76.01 | 76.77 | 75.23 | 76.51 | 201,194 | +0.28(+0.37%) |
Mar 30, 2015 | 75.29 | 76.94 | 74.72 | 76.23 | 229,468 | +1.21(+1.61%) |
Mar 27, 2015 | 73.96 | 75.32 | 73.40 | 75.03 | 205,028 | +1.34(+1.82%) |
Mar 26, 2015 | 72.67 | 74.12 | 72.23 | 73.69 | 187,638 | +0.79(+1.09%) |
Mar 25, 2015 | 73.96 | 74.28 | 72.80 | 72.89 | 148,626 | -0.85(-1.15%) |
Mar 24, 2015 | 72.25 | 74.31 | 72.08 | 73.74 | 244,390 | +1.68(+2.34%) |
Mar 23, 2015 | 71.78 | 72.98 | 71.63 | 72.06 | 188,455 | +0.15(+0.21%) |
Mar 20, 2015 | 71.71 | 71.85 | 71.15 | 71.90 | 350,616 | +0.59(+0.82%) |
Mar 19, 2015 | 71.76 | 72.21 | 71.04 | 71.32 | 299,370 | -0.72(-1.00%) |
Mar 18, 2015 | 71.61 | 72.66 | 71.13 | 72.04 | 243,843 | +0.05(+0.08%) |
Mar 17, 2015 | 71.83 | 72.12 | 70.90 | 71.98 | 397,921 | -0.05(-0.06%) |
Mar 16, 2015 | 71.33 | 72.35 | 70.06 | 72.03 | 156,924 | +1.18(+1.66%) |
Mar 13, 2015 | 71.50 | 71.94 | 70.11 | 70.85 | 121,402 | -0.65(-0.91%) |
Mar 12, 2015 | 69.33 | 71.69 | 68.69 | 71.50 | 155,459 | +2.74(+3.98%) |
Mar 11, 2015 | 68.63 | 69.22 | 67.95 | 68.76 | 127,028 | +0.07(+0.10%) |
Mar 10, 2015 | 69.81 | 70.35 | 68.31 | 68.69 | 138,720 | -1.67(-2.38%) |
Mar 09, 2015 | 69.29 | 72.20 | 69.29 | 70.36 | 186,419 | +1.09(+1.57%) |
Mar 06, 2015 | 67.24 | 69.48 | 67.21 | 69.27 | 271,483 | +1.50(+2.22%) |
Mar 05, 2015 | 67.99 | 68.09 | 67.18 | 67.77 | 254,439 | +0.06(+0.09%) |
Mar 04, 2015 | 68.94 | 69.18 | 67.60 | 67.71 | 189,994 | -1.48(-2.13%) |
Mar 03, 2015 | 70.34 | 70.64 | 68.86 | 69.18 | 206,832 | -0.97(-1.39%) |
Mar 02, 2015 | 71.41 | 71.61 | 69.61 | 70.16 | 280,574 | -1.37(-1.91%) |
Feb 27, 2015 | 72.18 | 72.79 | 71.00 | 71.52 | 203,835 | -0.82(-1.13%) |
Feb 26, 2015 | 73.12 | 73.12 | 72.03 | 72.34 | 122,801 | -0.64(-0.88%) |
Feb 25, 2015 | 73.01 | 73.44 | 72.46 | 72.98 | 167,693 | -0.20(-0.27%) |
Feb 24, 2015 | 73.89 | 73.89 | 72.48 | 73.18 | 124,985 | -0.47(-0.64%) |
Feb 23, 2015 | 74.14 | 74.32 | 72.93 | 73.65 | 135,234 | -0.56(-0.75%) |
Feb 20, 2015 | 74.05 | 74.23 | 73.26 | 74.21 | 144,829 | +0.32(+0.44%) |
Feb 19, 2015 | 74.20 | 74.99 | 73.67 | 73.88 | 169,434 | -0.64(-0.86%) |
Feb 18, 2015 | 74.38 | 75.43 | 74.22 | 74.52 | 126,665 | -0.22(-0.30%) |
Feb 17, 2015 | 75.95 | 76.63 | 74.45 | 74.75 | 138,549 | -1.59(-2.09%) |
Feb 13, 2015 | 76.02 | 76.34 | 76.34 | 76.34 | 112,176 | +0.35(+0.46%) |
Feb 12, 2015 | 75.02 | 76.23 | 74.53 | 75.99 | 115,202 | +1.25(+1.67%) |
Feb 11, 2015 | 74.94 | 76.08 | 74.21 | 74.74 | 168,892 | -0.43(-0.57%) |
Feb 10, 2015 | 77.63 | 77.75 | 75.12 | 75.17 | 88,894 | -1.86(-2.42%) |
Feb 09, 2015 | 78.00 | 78.43 | 76.61 | 77.04 | 111,521 | -1.09(-1.40%) |
Feb 06, 2015 | 77.57 | 78.48 | 76.73 | 78.13 | 165,821 | +0.75(+0.97%) |
Feb 05, 2015 | 76.35 | 77.69 | 75.25 | 77.38 | 162,922 | +1.33(+1.74%) |
Feb 04, 2015 | 75.11 | 76.75 | 74.90 | 76.05 | 390,928 | +0.34(+0.45%) |
Feb 03, 2015 | 74.11 | 75.80 | 73.34 | 75.71 | 172,742 | +1.91(+2.59%) |