Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.80 | 75.18 | 73.33 | 74.02 | 126,798 | -1.22(-1.62%) |
Apr 29, 2015 | 74.95 | 75.49 | 74.20 | 75.23 | 66,627 | -0.11(-0.15%) |
Apr 28, 2015 | 75.11 | 75.94 | 75.01 | 75.34 | 75,096 | +0.02(+0.02%) |
Apr 27, 2015 | 75.52 | 75.82 | 75.00 | 75.32 | 96,762 | -0.20(-0.27%) |
Apr 24, 2015 | 75.60 | 75.64 | 75.07 | 75.53 | 49,402 | -0.11(-0.15%) |
Apr 23, 2015 | 75.13 | 75.75 | 74.86 | 75.64 | 62,121 | +0.10(+0.13%) |
Apr 22, 2015 | 75.39 | 75.66 | 74.90 | 75.53 | 71,203 | +0.11(+0.15%) |
Apr 21, 2015 | 75.53 | 75.55 | 74.79 | 75.42 | 54,042 | +0.07(+0.10%) |
Apr 20, 2015 | 75.50 | 75.89 | 75.30 | 75.35 | 88,995 | +0.05(+0.07%) |
Apr 17, 2015 | 75.66 | 75.68 | 74.82 | 75.30 | 99,424 | -1.13(-1.48%) |
Apr 16, 2015 | 75.90 | 77.12 | 75.44 | 76.43 | 147,249 | +0.23(+0.30%) |
Apr 15, 2015 | 75.95 | 76.51 | 75.18 | 76.20 | 69,860 | +0.69(+0.91%) |
Apr 14, 2015 | 75.08 | 75.53 | 74.56 | 75.52 | 53,690 | +0.28(+0.38%) |
Apr 13, 2015 | 75.35 | 75.84 | 74.88 | 75.23 | 64,222 | -0.30(-0.40%) |
Apr 10, 2015 | 75.70 | 75.96 | 75.05 | 75.53 | 51,693 | +0.25(+0.33%) |
Apr 09, 2015 | 75.85 | 76.23 | 74.62 | 75.29 | 70,785 | -0.29(-0.39%) |
Apr 08, 2015 | 74.87 | 75.66 | 74.64 | 75.58 | 112,607 | +0.51(+0.68%) |
Apr 07, 2015 | 76.02 | 76.07 | 74.69 | 75.07 | 75,754 | -0.67(-0.88%) |
Apr 06, 2015 | 74.75 | 77.31 | 74.75 | 75.74 | 104,544 | +0.38(+0.50%) |
Apr 02, 2015 | 75.78 | 75.36 | 75.36 | 75.36 | 103,033 | -0.11(-0.15%) |
Apr 01, 2015 | 74.88 | 75.63 | 73.84 | 75.47 | 64,461 | +0.30(+0.40%) |
Mar 31, 2015 | 74.92 | 75.64 | 74.24 | 75.17 | 143,580 | -0.34(-0.45%) |
Mar 30, 2015 | 74.64 | 76.86 | 74.58 | 75.51 | 109,758 | +1.18(+1.59%) |
Mar 27, 2015 | 74.04 | 74.60 | 73.41 | 74.33 | 135,422 | +0.25(+0.33%) |
Mar 26, 2015 | 74.47 | 74.95 | 73.50 | 74.08 | 46,782 | -0.81(-1.08%) |
Mar 25, 2015 | 74.84 | 75.46 | 74.60 | 74.88 | 53,175 | -0.22(-0.29%) |
Mar 24, 2015 | 74.76 | 75.43 | 74.51 | 75.10 | 43,924 | +0.10(+0.13%) |
Mar 23, 2015 | 76.21 | 76.21 | 74.12 | 75.00 | 70,453 | -1.14(-1.50%) |
Mar 20, 2015 | 73.21 | 76.72 | 73.21 | 76.15 | 146,267 | +3.21(+4.40%) |
Mar 19, 2015 | 73.56 | 73.89 | 72.34 | 72.94 | 39,240 | -1.01(-1.36%) |
Mar 18, 2015 | 72.40 | 74.00 | 72.11 | 73.94 | 46,729 | +1.18(+1.62%) |
Mar 17, 2015 | 70.94 | 73.11 | 70.94 | 72.76 | 62,089 | +1.41(+1.98%) |
Mar 16, 2015 | 67.10 | 71.89 | 65.63 | 71.35 | 77,395 | +1.70(+2.44%) |
Mar 13, 2015 | 69.86 | 69.87 | 68.88 | 69.65 | 49,192 | -0.19(-0.28%) |
Mar 12, 2015 | 68.37 | 69.86 | 67.79 | 69.84 | 57,675 | +2.11(+3.12%) |
Mar 11, 2015 | 67.58 | 68.07 | 66.76 | 67.73 | 63,306 | +0.05(+0.07%) |
Mar 10, 2015 | 67.27 | 68.14 | 67.19 | 67.68 | 51,368 | -0.13(-0.19%) |
Mar 09, 2015 | 66.81 | 68.06 | 66.81 | 67.81 | 31,780 | +0.79(+1.17%) |
Mar 06, 2015 | 66.41 | 67.32 | 65.74 | 67.02 | 75,949 | +0.37(+0.55%) |
Mar 05, 2015 | 65.58 | 66.88 | 65.38 | 66.66 | 61,815 | +0.99(+1.51%) |
Mar 04, 2015 | 65.39 | 65.85 | 65.11 | 65.67 | 61,623 | -0.18(-0.28%) |
Mar 03, 2015 | 66.13 | 66.64 | 65.68 | 65.85 | 76,057 | -0.67(-1.00%) |
Mar 02, 2015 | 66.37 | 66.81 | 65.81 | 66.52 | 113,520 | +0.16(+0.25%) |
Feb 27, 2015 | 66.62 | 66.97 | 65.79 | 66.35 | 53,581 | -0.05(-0.08%) |
Feb 26, 2015 | 67.29 | 67.33 | 66.25 | 66.41 | 57,345 | -1.01(-1.49%) |
Feb 25, 2015 | 66.44 | 67.51 | 65.84 | 67.42 | 62,268 | +0.66(+0.99%) |
Feb 24, 2015 | 65.53 | 67.62 | 65.48 | 66.76 | 111,396 | +1.09(+1.66%) |
Feb 23, 2015 | 65.50 | 66.19 | 64.25 | 65.67 | 49,740 | -0.13(-0.19%) |
Feb 20, 2015 | 65.60 | 65.91 | 64.42 | 65.80 | 52,368 | -0.16(-0.24%) |
Feb 19, 2015 | 66.54 | 66.57 | 65.53 | 65.95 | 53,819 | -0.22(-0.33%) |
Feb 18, 2015 | 65.52 | 66.61 | 65.30 | 66.17 | 72,874 | +0.41(+0.63%) |
Feb 17, 2015 | 65.55 | 66.18 | 64.97 | 65.76 | 44,936 | +0.29(+0.45%) |
Feb 13, 2015 | 65.48 | 65.47 | 65.47 | 65.47 | 32,669 | -0.21(-0.32%) |
Feb 12, 2015 | 65.38 | 65.99 | 64.99 | 65.68 | 42,393 | +0.55(+0.84%) |
Feb 11, 2015 | 64.41 | 65.68 | 64.16 | 65.13 | 44,704 | +0.40(+0.62%) |
Feb 10, 2015 | 64.65 | 65.26 | 63.36 | 64.73 | 88,543 | +0.45(+0.70%) |
Feb 09, 2015 | 65.03 | 66.85 | 63.95 | 64.28 | 66,234 | -1.15(-1.76%) |
Feb 06, 2015 | 65.37 | 66.17 | 64.92 | 65.43 | 69,585 | +0.07(+0.11%) |
Feb 05, 2015 | 64.93 | 66.06 | 64.32 | 65.36 | 85,431 | +0.50(+0.77%) |
Feb 04, 2015 | 65.15 | 66.00 | 62.58 | 64.85 | 142,818 | -1.01(-1.53%) |
Feb 03, 2015 | 63.57 | 66.08 | 60.96 | 65.86 | 143,781 | +0.83(+1.28%) |