Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 80.44 | 82.43 | 79.93 | 80.94 | 1,736,797 | +1.11(+1.39%) |
Apr 29, 2015 | 80.24 | 82.25 | 78.56 | 79.83 | 2,624,721 | +4.47(+5.94%) |
Apr 28, 2015 | 76.20 | 76.21 | 75.03 | 75.35 | 1,065,312 | -1.16(-1.51%) |
Apr 27, 2015 | 76.71 | 77.50 | 76.31 | 76.51 | 629,303 | +0.26(+0.34%) |
Apr 24, 2015 | 77.23 | 77.45 | 76.17 | 76.25 | 577,155 | -0.73(-0.95%) |
Apr 23, 2015 | 76.68 | 77.21 | 76.68 | 76.98 | 373,897 | +0.15(+0.20%) |
Apr 22, 2015 | 77.19 | 77.19 | 76.46 | 76.83 | 432,839 | -0.12(-0.16%) |
Apr 21, 2015 | 77.36 | 77.48 | 76.66 | 76.95 | 748,473 | -0.03(-0.04%) |
Apr 20, 2015 | 76.42 | 77.03 | 75.82 | 76.98 | 597,467 | +1.07(+1.41%) |
Apr 17, 2015 | 76.19 | 76.59 | 75.54 | 75.91 | 464,767 | -0.69(-0.90%) |
Apr 16, 2015 | 76.41 | 77.16 | 76.35 | 76.60 | 627,700 | +0.05(+0.06%) |
Apr 15, 2015 | 76.34 | 77.45 | 75.88 | 76.55 | 788,154 | +0.53(+0.70%) |
Apr 14, 2015 | 75.87 | 76.44 | 75.30 | 76.02 | 649,770 | +0.08(+0.11%) |
Apr 13, 2015 | 75.93 | 76.80 | 75.91 | 75.94 | 458,826 | -0.11(-0.14%) |
Apr 10, 2015 | 75.35 | 76.06 | 74.91 | 76.04 | 534,606 | +0.53(+0.70%) |
Apr 09, 2015 | 76.24 | 76.48 | 75.37 | 75.52 | 455,425 | -0.65(-0.85%) |
Apr 08, 2015 | 74.78 | 76.21 | 74.64 | 76.16 | 935,052 | +1.66(+2.23%) |
Apr 07, 2015 | 74.85 | 75.16 | 74.28 | 74.50 | 754,550 | -0.31(-0.41%) |
Apr 06, 2015 | 74.16 | 75.43 | 73.81 | 74.81 | 1,173,342 | +0.24(+0.33%) |
Apr 02, 2015 | 74.57 | 74.57 | 74.57 | 74.57 | 833,290 | -0.20(-0.27%) |
Apr 01, 2015 | 74.88 | 75.14 | 73.23 | 74.77 | 744,062 | -0.18(-0.24%) |
Mar 31, 2015 | 74.27 | 75.70 | 74.24 | 74.95 | 883,569 | +0.51(+0.69%) |
Mar 30, 2015 | 74.54 | 75.00 | 74.21 | 74.44 | 641,374 | +0.10(+0.13%) |
Mar 27, 2015 | 74.11 | 74.90 | 73.82 | 74.34 | 700,449 | +0.36(+0.48%) |
Mar 26, 2015 | 73.98 | 74.56 | 73.27 | 73.98 | 769,008 | -0.30(-0.40%) |
Mar 25, 2015 | 75.91 | 75.99 | 74.12 | 74.28 | 649,017 | -1.18(-1.57%) |
Mar 24, 2015 | 76.21 | 76.27 | 75.30 | 75.47 | 750,962 | -0.36(-0.47%) |
Mar 23, 2015 | 75.99 | 76.36 | 75.60 | 75.82 | 660,054 | -0.28(-0.36%) |
Mar 20, 2015 | 74.49 | 76.33 | 74.49 | 76.10 | 1,354,488 | +1.77(+2.38%) |
Mar 19, 2015 | 74.38 | 74.79 | 73.81 | 74.33 | 604,306 | +0.02(+0.03%) |
Mar 18, 2015 | 73.64 | 74.81 | 73.30 | 74.31 | 948,288 | +0.42(+0.57%) |
Mar 17, 2015 | 72.95 | 74.03 | 72.82 | 73.89 | 772,796 | +0.83(+1.14%) |
Mar 16, 2015 | 72.14 | 73.30 | 72.06 | 73.05 | 562,732 | +1.44(+2.01%) |
Mar 13, 2015 | 71.82 | 72.16 | 70.89 | 71.61 | 403,878 | -0.35(-0.48%) |
Mar 12, 2015 | 71.41 | 72.10 | 71.02 | 71.96 | 536,975 | +0.96(+1.35%) |
Mar 11, 2015 | 72.16 | 72.48 | 70.84 | 71.00 | 787,014 | -1.01(-1.41%) |
Mar 10, 2015 | 71.50 | 72.26 | 71.48 | 72.01 | 520,278 | -0.06(-0.09%) |
Mar 09, 2015 | 72.14 | 72.64 | 71.93 | 72.08 | 555,333 | +0.08(+0.11%) |
Mar 06, 2015 | 72.31 | 72.61 | 71.69 | 72.00 | 683,848 | -0.47(-0.65%) |
Mar 05, 2015 | 73.22 | 73.61 | 72.36 | 72.47 | 1,165,789 | -0.73(-0.99%) |
Mar 04, 2015 | 73.45 | 73.79 | 72.71 | 73.20 | 1,001,071 | -0.28(-0.39%) |
Mar 03, 2015 | 72.87 | 73.59 | 72.61 | 73.48 | 1,328,110 | +0.48(+0.65%) |
Mar 02, 2015 | 71.99 | 73.30 | 71.83 | 73.00 | 1,391,625 | +1.23(+1.71%) |
Feb 27, 2015 | 70.98 | 72.25 | 70.86 | 71.77 | 2,611,748 | +1.18(+1.67%) |
Feb 26, 2015 | 67.53 | 71.55 | 67.51 | 70.59 | 4,428,779 | +3.43(+5.10%) |
Feb 25, 2015 | 66.09 | 67.26 | 65.90 | 67.16 | 1,955,280 | +0.89(+1.34%) |
Feb 24, 2015 | 66.22 | 66.75 | 65.84 | 66.28 | 821,619 | -0.35(-0.52%) |
Feb 23, 2015 | 66.27 | 66.78 | 66.01 | 66.62 | 876,024 | +0.31(+0.46%) |
Feb 20, 2015 | 65.56 | 66.61 | 65.54 | 66.32 | 700,572 | +0.84(+1.28%) |
Feb 19, 2015 | 66.64 | 66.70 | 65.41 | 65.47 | 1,143,176 | -1.15(-1.72%) |
Feb 18, 2015 | 66.83 | 67.20 | 66.33 | 66.62 | 451,387 | -0.49(-0.73%) |
Feb 17, 2015 | 67.71 | 67.84 | 66.88 | 67.12 | 281,333 | -0.52(-0.77%) |
Feb 13, 2015 | 67.43 | 67.63 | 67.63 | 67.63 | 688,408 | +0.42(+0.63%) |
Feb 12, 2015 | 67.85 | 67.85 | 66.84 | 67.21 | 330,403 | +0.05(+0.07%) |
Feb 11, 2015 | 67.51 | 67.80 | 66.49 | 67.16 | 532,497 | -0.40(-0.60%) |
Feb 10, 2015 | 67.33 | 67.71 | 67.24 | 67.57 | 492,705 | +0.72(+1.08%) |
Feb 09, 2015 | 67.09 | 67.20 | 66.47 | 66.85 | 463,292 | -0.38(-0.57%) |
Feb 06, 2015 | 66.07 | 67.55 | 65.98 | 67.23 | 762,940 | +1.46(+2.21%) |
Feb 05, 2015 | 66.28 | 66.61 | 65.35 | 65.77 | 937,607 | -0.58(-0.88%) |
Feb 04, 2015 | 66.99 | 67.30 | 65.90 | 66.36 | 909,641 | -1.32(-1.95%) |
Feb 03, 2015 | 66.19 | 67.84 | 65.94 | 67.67 | 703,685 | +1.85(+2.81%) |