Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.25 | 73.36 | 70.86 | 71.94 | 1,453,770 | -5.08(-6.60%) |
Apr 29, 2015 | 79.03 | 79.18 | 76.48 | 77.02 | 355,594 | -2.39(-3.01%) |
Apr 28, 2015 | 77.72 | 80.95 | 76.72 | 79.41 | 387,821 | +2.62(+3.41%) |
Apr 27, 2015 | 77.33 | 80.72 | 75.79 | 76.79 | 565,269 | -0.69(-0.89%) |
Apr 24, 2015 | 76.41 | 77.99 | 75.87 | 77.49 | 681,597 | +1.62(+2.13%) |
Apr 23, 2015 | 74.02 | 76.25 | 73.71 | 75.87 | 218,552 | +1.54(+2.07%) |
Apr 22, 2015 | 73.56 | 74.64 | 73.52 | 74.33 | 200,904 | +1.00(+1.37%) |
Apr 21, 2015 | 74.87 | 75.18 | 73.33 | 73.33 | 149,121 | -1.23(-1.65%) |
Apr 20, 2015 | 74.25 | 75.48 | 74.25 | 74.56 | 169,308 | +0.39(+0.52%) |
Apr 17, 2015 | 75.33 | 76.18 | 73.98 | 74.17 | 134,924 | -1.54(-2.03%) |
Apr 16, 2015 | 75.41 | 76.48 | 74.87 | 75.71 | 160,742 | +0.31(+0.41%) |
Apr 15, 2015 | 74.17 | 75.71 | 73.94 | 75.41 | 223,512 | +1.23(+1.66%) |
Apr 14, 2015 | 72.09 | 74.71 | 72.02 | 74.17 | 424,105 | +2.16(+2.99%) |
Apr 13, 2015 | 73.63 | 73.87 | 71.94 | 72.02 | 130,591 | -1.54(-2.09%) |
Apr 10, 2015 | 72.40 | 74.33 | 71.94 | 73.56 | 313,269 | +1.54(+2.14%) |
Apr 09, 2015 | 71.86 | 72.59 | 71.49 | 72.02 | 86,968 | +0.39(+0.54%) |
Apr 08, 2015 | 71.32 | 72.33 | 70.78 | 71.63 | 164,170 | +0.39(+0.54%) |
Apr 07, 2015 | 70.86 | 72.33 | 70.48 | 71.25 | 167,874 | +0.31(+0.43%) |
Apr 06, 2015 | 72.02 | 73.02 | 70.86 | 70.94 | 262,660 | -2.39(-3.26%) |
Apr 02, 2015 | 73.56 | 73.33 | 73.33 | 73.33 | 136,399 | -0.23(-0.31%) |
Apr 01, 2015 | 72.56 | 75.14 | 72.48 | 73.56 | 382,542 | +1.00(+1.38%) |
Mar 31, 2015 | 72.40 | 73.29 | 70.55 | 72.56 | 223,762 | -0.62(-0.84%) |
Mar 30, 2015 | 72.94 | 73.79 | 72.13 | 73.17 | 177,189 | +0.39(+0.53%) |
Mar 27, 2015 | 71.71 | 73.17 | 71.16 | 72.79 | 260,555 | +1.00(+1.39%) |
Mar 26, 2015 | 73.25 | 73.48 | 71.02 | 71.79 | 128,825 | -0.85(-1.17%) |
Mar 25, 2015 | 73.48 | 73.52 | 72.17 | 72.63 | 294,739 | -0.31(-0.42%) |
Mar 24, 2015 | 71.40 | 73.02 | 71.32 | 72.94 | 205,168 | +1.46(+2.05%) |
Mar 23, 2015 | 69.71 | 71.63 | 69.48 | 71.48 | 187,634 | +1.77(+2.54%) |
Mar 20, 2015 | 69.86 | 70.40 | 69.40 | 69.71 | 210,059 | +0.31(+0.44%) |
Mar 19, 2015 | 68.94 | 70.25 | 68.94 | 69.40 | 118,547 | +0.08(+0.11%) |
Mar 18, 2015 | 69.48 | 70.55 | 68.94 | 69.32 | 167,507 | -0.31(-0.44%) |
Mar 17, 2015 | 67.63 | 69.78 | 67.63 | 69.63 | 121,046 | +1.69(+2.49%) |
Mar 16, 2015 | 68.94 | 69.17 | 67.36 | 67.93 | 117,713 | -1.08(-1.56%) |
Mar 13, 2015 | 68.78 | 69.78 | 67.93 | 69.01 | 116,900 | +0.15(+0.22%) |
Mar 12, 2015 | 66.78 | 69.32 | 66.55 | 68.86 | 205,943 | +2.31(+3.47%) |
Mar 11, 2015 | 64.85 | 66.63 | 64.62 | 66.55 | 130,472 | +1.08(+1.65%) |
Mar 10, 2015 | 66.78 | 67.24 | 65.32 | 65.47 | 182,168 | -1.93(-2.86%) |
Mar 09, 2015 | 68.32 | 68.40 | 66.93 | 67.40 | 159,681 | -0.69(-1.02%) |
Mar 06, 2015 | 69.17 | 70.17 | 67.86 | 68.09 | 197,383 | -1.54(-2.21%) |
Mar 05, 2015 | 70.55 | 70.71 | 68.94 | 69.63 | 205,502 | +0.46(+0.67%) |
Mar 04, 2015 | 69.40 | 70.01 | 67.24 | 69.17 | 239,385 | -0.54(-0.77%) |
Mar 03, 2015 | 67.40 | 70.32 | 66.93 | 69.71 | 441,041 | +1.85(+2.72%) |
Mar 02, 2015 | 66.01 | 68.24 | 65.86 | 67.86 | 214,667 | +1.16(+1.73%) |
Feb 27, 2015 | 67.40 | 68.24 | 66.24 | 66.70 | 359,705 | -0.62(-0.92%) |
Feb 26, 2015 | 65.16 | 67.78 | 65.16 | 67.32 | 343,448 | +2.16(+3.31%) |
Feb 25, 2015 | 63.16 | 65.78 | 63.16 | 65.16 | 137,998 | +2.08(+3.30%) |
Feb 24, 2015 | 62.62 | 63.39 | 62.54 | 63.08 | 167,731 | +0.31(+0.49%) |
Feb 23, 2015 | 63.31 | 63.47 | 62.47 | 62.77 | 154,665 | -0.62(-0.97%) |
Feb 20, 2015 | 63.47 | 64.31 | 63.01 | 63.39 | 190,573 | -0.31(-0.48%) |
Feb 19, 2015 | 64.08 | 64.93 | 63.39 | 63.70 | 156,619 | -0.85(-1.31%) |
Feb 18, 2015 | 63.70 | 64.93 | 63.70 | 64.55 | 161,541 | +0.92(+1.45%) |
Feb 17, 2015 | 63.78 | 64.39 | 63.16 | 63.62 | 145,877 | -0.23(-0.36%) |
Feb 13, 2015 | 63.47 | 63.85 | 63.85 | 63.85 | 208,156 | +0.39(+0.61%) |
Feb 12, 2015 | 63.24 | 64.62 | 62.77 | 63.47 | 193,026 | +0.69(+1.10%) |
Feb 11, 2015 | 62.85 | 63.54 | 62.31 | 62.77 | 240,147 | -0.15(-0.24%) |
Feb 10, 2015 | 64.47 | 64.85 | 61.46 | 62.93 | 304,723 | -1.39(-2.16%) |
Feb 09, 2015 | 63.31 | 65.32 | 63.16 | 64.31 | 271,576 | +0.85(+1.33%) |
Feb 06, 2015 | 63.08 | 63.62 | 61.35 | 63.47 | 245,307 | +0.23(+0.37%) |
Feb 05, 2015 | 61.62 | 63.47 | 61.00 | 63.24 | 361,393 | +1.85(+3.01%) |
Feb 04, 2015 | 61.00 | 62.47 | 60.39 | 61.39 | 346,290 | +0.92(+1.53%) |
Feb 03, 2015 | 61.39 | 61.62 | 58.92 | 60.46 | 968,654 | -0.46(-0.76%) |