Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 71.12 | 71.54 | 70.25 | 70.46 | 68,527 | -0.69(-0.97%) |
Apr 29, 2015 | 70.51 | 71.61 | 70.51 | 71.15 | 59,869 | -0.08(-0.12%) |
Apr 28, 2015 | 70.28 | 71.64 | 70.10 | 71.23 | 51,047 | +0.65(+0.92%) |
Apr 27, 2015 | 69.79 | 70.78 | 69.55 | 70.58 | 76,525 | +0.70(+1.00%) |
Apr 24, 2015 | 70.31 | 70.44 | 68.85 | 69.89 | 38,198 | -0.45(-0.63%) |
Apr 23, 2015 | 66.75 | 71.90 | 66.75 | 70.33 | 90,917 | +2.23(+3.27%) |
Apr 22, 2015 | 68.02 | 68.33 | 67.03 | 68.10 | 89,332 | +0.12(+0.18%) |
Apr 21, 2015 | 68.27 | 68.34 | 67.78 | 67.98 | 34,719 | +0.00(+0.00%) |
Apr 20, 2015 | 67.56 | 68.23 | 66.87 | 67.98 | 33,033 | +0.84(+1.26%) |
Apr 17, 2015 | 67.88 | 67.88 | 66.76 | 67.14 | 60,638 | -1.07(-1.57%) |
Apr 16, 2015 | 68.48 | 68.71 | 67.94 | 68.21 | 35,799 | -0.26(-0.38%) |
Apr 15, 2015 | 68.45 | 68.69 | 68.10 | 68.47 | 37,466 | +0.20(+0.30%) |
Apr 14, 2015 | 68.47 | 68.63 | 67.87 | 68.26 | 54,134 | -0.09(-0.14%) |
Apr 13, 2015 | 68.97 | 69.03 | 68.24 | 68.36 | 40,073 | -0.60(-0.88%) |
Apr 10, 2015 | 68.67 | 69.11 | 68.24 | 68.96 | 55,052 | +0.43(+0.62%) |
Apr 09, 2015 | 68.49 | 68.72 | 67.81 | 68.53 | 25,606 | -0.05(-0.07%) |
Apr 08, 2015 | 68.23 | 68.66 | 68.14 | 68.58 | 54,192 | +0.28(+0.41%) |
Apr 07, 2015 | 69.00 | 69.00 | 68.00 | 68.30 | 37,656 | -0.52(-0.75%) |
Apr 06, 2015 | 68.23 | 69.27 | 68.23 | 68.82 | 32,168 | +0.32(+0.47%) |
Apr 02, 2015 | 69.36 | 68.49 | 68.49 | 68.49 | 103,768 | -0.82(-1.19%) |
Apr 01, 2015 | 69.52 | 69.91 | 68.79 | 69.32 | 71,014 | -0.06(-0.08%) |
Mar 31, 2015 | 69.88 | 70.10 | 68.91 | 69.37 | 63,462 | -0.79(-1.12%) |
Mar 30, 2015 | 70.38 | 70.57 | 69.65 | 70.16 | 155,937 | +0.34(+0.49%) |
Mar 27, 2015 | 69.55 | 70.37 | 69.46 | 69.82 | 93,041 | +0.26(+0.37%) |
Mar 26, 2015 | 68.95 | 69.84 | 68.67 | 69.56 | 72,156 | +0.53(+0.76%) |
Mar 25, 2015 | 69.52 | 69.63 | 68.48 | 69.03 | 97,231 | -0.68(-0.97%) |
Mar 24, 2015 | 69.46 | 69.77 | 69.19 | 69.71 | 128,681 | +0.13(+0.19%) |
Mar 23, 2015 | 69.64 | 69.72 | 69.39 | 69.58 | 57,285 | -0.17(-0.24%) |
Mar 20, 2015 | 70.08 | 70.08 | 69.39 | 69.74 | 75,726 | +0.06(+0.08%) |
Mar 19, 2015 | 69.90 | 69.90 | 69.42 | 69.69 | 29,530 | -0.31(-0.45%) |
Mar 18, 2015 | 69.23 | 70.23 | 68.92 | 70.00 | 87,821 | +0.61(+0.88%) |
Mar 17, 2015 | 69.13 | 69.74 | 68.71 | 69.39 | 62,316 | +0.05(+0.07%) |
Mar 16, 2015 | 68.95 | 69.41 | 68.79 | 69.35 | 50,840 | +0.58(+0.85%) |
Mar 13, 2015 | 70.15 | 70.15 | 68.25 | 68.76 | 63,345 | -1.23(-1.76%) |
Mar 12, 2015 | 68.88 | 70.38 | 68.88 | 69.99 | 130,320 | +1.11(+1.61%) |
Mar 11, 2015 | 68.14 | 69.02 | 67.66 | 68.88 | 61,402 | +1.18(+1.74%) |
Mar 10, 2015 | 67.42 | 68.42 | 67.42 | 67.71 | 129,717 | -0.55(-0.80%) |
Mar 09, 2015 | 67.89 | 68.88 | 67.73 | 68.25 | 42,073 | +0.29(+0.42%) |
Mar 06, 2015 | 68.05 | 68.75 | 67.38 | 67.97 | 95,552 | -0.37(-0.54%) |
Mar 05, 2015 | 68.61 | 68.98 | 67.68 | 68.34 | 52,366 | -0.13(-0.19%) |
Mar 04, 2015 | 69.12 | 69.14 | 68.22 | 68.47 | 48,081 | -0.82(-1.19%) |
Mar 03, 2015 | 69.34 | 69.68 | 68.53 | 69.29 | 32,833 | -0.07(-0.11%) |
Mar 02, 2015 | 69.31 | 69.74 | 69.08 | 69.36 | 83,705 | +0.23(+0.34%) |
Feb 27, 2015 | 69.13 | 69.82 | 68.82 | 69.13 | 66,702 | -0.26(-0.37%) |
Feb 26, 2015 | 69.49 | 69.71 | 69.00 | 69.39 | 64,413 | -0.31(-0.45%) |
Feb 25, 2015 | 70.44 | 70.81 | 69.45 | 69.71 | 88,884 | -0.55(-0.78%) |
Feb 24, 2015 | 71.27 | 71.31 | 70.01 | 70.25 | 73,905 | -1.01(-1.42%) |
Feb 23, 2015 | 71.31 | 71.45 | 70.73 | 71.26 | 134,829 | -0.17(-0.23%) |
Feb 20, 2015 | 70.78 | 71.62 | 70.74 | 71.43 | 73,819 | +0.39(+0.55%) |
Feb 19, 2015 | 70.62 | 71.54 | 70.41 | 71.04 | 116,218 | -0.07(-0.10%) |
Feb 18, 2015 | 70.38 | 71.29 | 70.38 | 71.11 | 135,605 | -0.53(-0.74%) |
Feb 17, 2015 | 71.60 | 72.42 | 70.77 | 71.64 | 166,883 | -0.81(-1.12%) |
Feb 13, 2015 | 70.46 | 72.46 | 72.46 | 72.46 | 103,228 | +2.00(+2.84%) |
Feb 12, 2015 | 64.78 | 70.51 | 64.19 | 70.46 | 131,129 | +6.33(+9.88%) |
Feb 11, 2015 | 63.43 | 64.28 | 63.43 | 64.12 | 67,884 | +0.45(+0.71%) |
Feb 10, 2015 | 63.41 | 63.81 | 62.86 | 63.67 | 26,408 | +0.38(+0.60%) |
Feb 09, 2015 | 63.67 | 64.23 | 62.72 | 63.29 | 65,510 | -0.85(-1.33%) |
Feb 06, 2015 | 64.79 | 64.79 | 63.60 | 64.14 | 43,682 | -0.40(-0.62%) |
Feb 05, 2015 | 63.89 | 64.65 | 63.67 | 64.54 | 57,281 | +0.77(+1.21%) |
Feb 04, 2015 | 63.35 | 63.90 | 63.16 | 63.77 | 78,006 | -0.05(-0.07%) |
Feb 03, 2015 | 62.48 | 63.86 | 62.48 | 63.82 | 75,521 | +1.45(+2.33%) |