Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.61 | 69.35 | 67.94 | 68.05 | 587,884 | -0.24(-0.34%) |
Apr 29, 2015 | 69.53 | 70.00 | 67.84 | 68.28 | 611,889 | -0.88(-1.27%) |
Apr 28, 2015 | 70.20 | 70.47 | 69.03 | 69.16 | 634,403 | -1.18(-1.67%) |
Apr 27, 2015 | 68.95 | 71.03 | 68.51 | 70.34 | 566,480 | +1.44(+2.09%) |
Apr 24, 2015 | 68.85 | 69.48 | 68.17 | 68.90 | 560,788 | -0.21(-0.30%) |
Apr 23, 2015 | 70.25 | 70.26 | 69.01 | 69.11 | 742,218 | -1.58(-2.23%) |
Apr 22, 2015 | 71.44 | 71.44 | 69.28 | 70.68 | 424,274 | -0.56(-0.79%) |
Apr 21, 2015 | 71.49 | 71.81 | 70.57 | 71.25 | 344,876 | -0.54(-0.76%) |
Apr 20, 2015 | 72.25 | 72.90 | 71.29 | 71.79 | 303,215 | -0.05(-0.08%) |
Apr 17, 2015 | 72.79 | 72.93 | 70.87 | 71.84 | 422,034 | -1.32(-1.81%) |
Apr 16, 2015 | 72.51 | 74.05 | 71.77 | 73.17 | 355,024 | +0.44(+0.61%) |
Apr 15, 2015 | 71.74 | 72.90 | 71.11 | 72.72 | 365,049 | +1.30(+1.81%) |
Apr 14, 2015 | 70.58 | 71.81 | 70.47 | 71.43 | 216,925 | +0.63(+0.90%) |
Apr 13, 2015 | 71.61 | 71.86 | 70.59 | 70.79 | 380,996 | -0.82(-1.14%) |
Apr 10, 2015 | 71.68 | 72.88 | 71.48 | 71.61 | 309,874 | +0.26(+0.37%) |
Apr 09, 2015 | 70.39 | 71.56 | 69.75 | 71.35 | 677,686 | +0.98(+1.39%) |
Apr 08, 2015 | 70.51 | 71.00 | 69.53 | 70.37 | 461,005 | -0.05(-0.06%) |
Apr 07, 2015 | 71.95 | 71.97 | 70.38 | 70.41 | 603,401 | -1.78(-2.46%) |
Apr 06, 2015 | 74.01 | 74.27 | 71.62 | 72.19 | 847,132 | -3.53(-4.67%) |
Apr 02, 2015 | 74.85 | 75.72 | 75.72 | 75.72 | 630,227 | +1.13(+1.52%) |
Apr 01, 2015 | 72.61 | 74.62 | 72.35 | 74.59 | 925,250 | +2.44(+3.38%) |
Mar 31, 2015 | 70.66 | 72.37 | 69.46 | 72.15 | 794,613 | +1.34(+1.89%) |
Mar 30, 2015 | 72.39 | 72.39 | 70.72 | 70.81 | 458,375 | -1.25(-1.73%) |
Mar 27, 2015 | 70.98 | 72.37 | 70.70 | 72.06 | 310,316 | +1.38(+1.95%) |
Mar 26, 2015 | 70.93 | 71.42 | 70.29 | 70.68 | 361,248 | -0.42(-0.59%) |
Mar 25, 2015 | 72.15 | 72.66 | 70.87 | 71.10 | 520,955 | -0.46(-0.65%) |
Mar 24, 2015 | 73.44 | 74.09 | 69.85 | 71.56 | 1,092,397 | -2.17(-2.95%) |
Mar 23, 2015 | 75.47 | 76.98 | 73.60 | 73.74 | 500,885 | -1.88(-2.49%) |
Mar 20, 2015 | 75.67 | 76.52 | 75.15 | 75.62 | 351,342 | +0.64(+0.85%) |
Mar 19, 2015 | 73.47 | 75.08 | 73.37 | 74.98 | 308,174 | +1.25(+1.70%) |
Mar 18, 2015 | 72.54 | 74.13 | 72.11 | 73.73 | 390,372 | +1.25(+1.72%) |
Mar 17, 2015 | 71.21 | 72.62 | 70.75 | 72.48 | 558,573 | +1.29(+1.81%) |
Mar 16, 2015 | 73.24 | 73.56 | 71.01 | 71.19 | 578,428 | -1.84(-2.52%) |
Mar 13, 2015 | 70.80 | 73.25 | 70.39 | 73.03 | 705,690 | +3.20(+4.58%) |
Mar 12, 2015 | 71.56 | 73.07 | 69.57 | 69.83 | 1,069,894 | -1.76(-2.45%) |
Mar 11, 2015 | 74.22 | 74.22 | 70.33 | 71.59 | 1,398,413 | -3.15(-4.22%) |
Mar 10, 2015 | 74.68 | 75.26 | 73.94 | 74.74 | 485,303 | +0.06(+0.08%) |
Mar 09, 2015 | 74.58 | 75.17 | 73.82 | 74.68 | 317,263 | +0.13(+0.17%) |
Mar 06, 2015 | 75.24 | 76.23 | 72.99 | 74.55 | 379,664 | -1.20(-1.58%) |
Mar 05, 2015 | 76.15 | 76.15 | 74.38 | 75.75 | 295,794 | -0.14(-0.19%) |
Mar 04, 2015 | 77.28 | 77.28 | 75.72 | 75.89 | 472,263 | -1.39(-1.79%) |
Mar 03, 2015 | 77.52 | 78.67 | 76.12 | 77.28 | 881,046 | -0.34(-0.43%) |
Mar 02, 2015 | 76.96 | 77.87 | 75.76 | 77.61 | 476,581 | +0.43(+0.55%) |
Feb 27, 2015 | 77.67 | 78.35 | 76.72 | 77.19 | 504,019 | -0.42(-0.54%) |
Feb 26, 2015 | 76.34 | 77.79 | 76.06 | 77.61 | 414,507 | +1.12(+1.47%) |
Feb 25, 2015 | 76.14 | 76.65 | 74.93 | 76.48 | 461,927 | -0.04(-0.05%) |
Feb 24, 2015 | 76.97 | 76.99 | 72.62 | 76.52 | 897,966 | +1.82(+2.44%) |
Feb 23, 2015 | 76.21 | 76.76 | 74.34 | 74.70 | 626,978 | -0.84(-1.12%) |
Feb 20, 2015 | 74.05 | 75.64 | 73.37 | 75.54 | 524,498 | +1.50(+2.03%) |
Feb 19, 2015 | 75.97 | 76.10 | 73.64 | 74.04 | 593,731 | -2.30(-3.01%) |
Feb 18, 2015 | 72.26 | 76.82 | 72.20 | 76.34 | 887,208 | +4.25(+5.89%) |
Feb 17, 2015 | 71.13 | 72.22 | 70.78 | 72.09 | 417,787 | +0.92(+1.30%) |
Feb 13, 2015 | 70.87 | 71.16 | 71.16 | 71.16 | 443,775 | +0.53(+0.76%) |
Feb 12, 2015 | 68.10 | 70.73 | 67.94 | 70.63 | 510,360 | +2.25(+3.29%) |
Feb 11, 2015 | 70.20 | 70.76 | 67.90 | 68.38 | 665,209 | -1.77(-2.52%) |
Feb 10, 2015 | 69.43 | 70.49 | 68.89 | 70.15 | 482,680 | +1.11(+1.60%) |
Feb 09, 2015 | 68.96 | 70.00 | 67.94 | 69.04 | 401,269 | -0.43(-0.63%) |
Feb 06, 2015 | 72.48 | 72.89 | 69.09 | 69.48 | 647,095 | -3.18(-4.38%) |
Feb 05, 2015 | 73.48 | 73.87 | 72.15 | 72.66 | 346,642 | -0.71(-0.96%) |
Feb 04, 2015 | 70.22 | 73.83 | 70.12 | 73.37 | 773,870 | +3.05(+4.34%) |
Feb 03, 2015 | 71.36 | 72.31 | 69.40 | 70.31 | 705,059 | -0.54(-0.77%) |