Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 71.45 | 71.45 | 65.50 | 65.59 | 22,992 | -5.73(-8.03%) |
Apr 29, 2015 | 72.62 | 72.62 | 71.32 | 71.32 | 12,654 | -0.96(-1.33%) |
Apr 28, 2015 | 73.00 | 73.60 | 71.86 | 72.28 | 14,437 | -0.39(-0.54%) |
Apr 27, 2015 | 72.56 | 74.79 | 72.20 | 72.67 | 17,541 | -0.42(-0.57%) |
Apr 24, 2015 | 70.93 | 73.08 | 70.93 | 73.08 | 6,421 | +1.32(+1.84%) |
Apr 23, 2015 | 71.19 | 72.24 | 71.19 | 71.76 | 13,505 | -0.08(-0.12%) |
Apr 22, 2015 | 69.37 | 72.05 | 69.37 | 71.84 | 8,563 | +2.23(+3.21%) |
Apr 21, 2015 | 68.38 | 70.22 | 68.38 | 69.61 | 16,298 | +0.37(+0.54%) |
Apr 20, 2015 | 69.21 | 70.84 | 68.72 | 69.24 | 13,175 | +0.31(+0.44%) |
Apr 17, 2015 | 70.25 | 71.31 | 68.48 | 68.93 | 18,814 | -1.67(-2.37%) |
Apr 16, 2015 | 68.21 | 72.04 | 68.21 | 70.60 | 14,158 | +2.16(+3.16%) |
Apr 15, 2015 | 68.31 | 68.82 | 68.22 | 68.44 | 10,273 | +0.81(+1.20%) |
Apr 14, 2015 | 68.36 | 68.89 | 66.70 | 67.63 | 13,835 | +0.64(+0.95%) |
Apr 13, 2015 | 66.47 | 67.97 | 66.47 | 66.99 | 5,004 | +0.81(+1.23%) |
Apr 10, 2015 | 64.65 | 66.97 | 64.65 | 66.18 | 6,733 | +1.54(+2.39%) |
Apr 09, 2015 | 65.33 | 66.21 | 64.17 | 64.63 | 9,119 | -0.98(-1.49%) |
Apr 08, 2015 | 67.12 | 68.04 | 64.99 | 65.61 | 13,002 | -1.42(-2.11%) |
Apr 07, 2015 | 68.21 | 69.61 | 66.98 | 67.02 | 12,752 | -0.97(-1.42%) |
Apr 06, 2015 | 67.21 | 69.64 | 67.21 | 67.99 | 8,666 | +0.59(+0.88%) |
Apr 02, 2015 | 68.15 | 67.40 | 67.40 | 67.40 | 34,535 | -0.85(-1.24%) |
Apr 01, 2015 | 64.83 | 69.06 | 64.83 | 68.25 | 18,949 | +1.64(+2.46%) |
Mar 31, 2015 | 66.29 | 66.61 | 66.09 | 66.61 | 3,899 | -0.82(-1.22%) |
Mar 30, 2015 | 66.01 | 67.53 | 64.71 | 67.43 | 5,970 | +1.94(+2.97%) |
Mar 27, 2015 | 65.20 | 66.79 | 64.74 | 65.49 | 8,847 | +0.53(+0.82%) |
Mar 26, 2015 | 65.33 | 66.13 | 64.95 | 64.95 | 5,408 | -0.41(-0.62%) |
Mar 25, 2015 | 65.50 | 66.48 | 65.36 | 65.36 | 3,965 | -1.71(-2.56%) |
Mar 24, 2015 | 65.45 | 67.81 | 65.45 | 67.08 | 10,570 | +0.93(+1.41%) |
Mar 23, 2015 | 65.44 | 66.23 | 64.55 | 66.14 | 5,060 | +0.35(+0.53%) |
Mar 20, 2015 | 64.31 | 65.79 | 64.26 | 65.79 | 26,546 | +1.82(+2.85%) |
Mar 19, 2015 | 63.99 | 64.74 | 63.16 | 63.97 | 9,177 | -0.53(-0.82%) |
Mar 18, 2015 | 64.30 | 64.69 | 63.97 | 64.50 | 9,318 | -0.81(-1.23%) |
Mar 17, 2015 | 65.43 | 65.75 | 64.85 | 65.30 | 20,866 | -1.59(-2.37%) |
Mar 16, 2015 | 64.82 | 67.01 | 64.82 | 66.89 | 7,990 | +2.55(+3.96%) |
Mar 13, 2015 | 64.22 | 64.75 | 63.85 | 64.34 | 3,853 | -0.23(-0.35%) |
Mar 12, 2015 | 62.30 | 64.90 | 62.30 | 64.57 | 9,213 | +2.83(+4.59%) |
Mar 11, 2015 | 62.80 | 62.93 | 61.53 | 61.74 | 11,384 | -0.68(-1.09%) |
Mar 10, 2015 | 62.56 | 63.01 | 62.42 | 62.42 | 5,803 | -0.97(-1.52%) |
Mar 09, 2015 | 62.25 | 63.98 | 62.25 | 63.39 | 8,854 | +1.08(+1.73%) |
Mar 06, 2015 | 63.38 | 63.57 | 62.30 | 62.31 | 6,928 | -1.26(-1.99%) |
Mar 05, 2015 | 63.89 | 63.91 | 63.47 | 63.57 | 7,043 | +0.04(+0.07%) |
Mar 04, 2015 | 64.01 | 64.42 | 63.22 | 63.53 | 7,082 | -1.31(-2.03%) |
Mar 03, 2015 | 64.87 | 65.81 | 64.34 | 64.84 | 16,601 | +0.02(+0.03%) |
Mar 02, 2015 | 64.56 | 65.28 | 63.77 | 64.83 | 8,581 | +0.83(+1.30%) |
Feb 27, 2015 | 64.46 | 65.04 | 64.00 | 64.00 | 11,191 | -0.94(-1.45%) |
Feb 26, 2015 | 64.98 | 65.48 | 64.44 | 64.94 | 9,829 | +0.36(+0.56%) |
Feb 25, 2015 | 65.27 | 65.75 | 64.57 | 64.57 | 8,717 | -0.86(-1.31%) |
Feb 24, 2015 | 65.36 | 65.61 | 65.06 | 65.43 | 8,172 | +0.01(+0.01%) |
Feb 23, 2015 | 65.18 | 66.07 | 64.84 | 65.42 | 5,621 | -0.47(-0.71%) |
Feb 20, 2015 | 66.88 | 66.88 | 65.89 | 65.89 | 12,564 | -1.07(-1.60%) |
Feb 19, 2015 | 66.87 | 67.38 | 66.84 | 66.95 | 8,487 | +0.08(+0.13%) |
Feb 18, 2015 | 66.28 | 66.88 | 66.11 | 66.87 | 7,756 | -0.01(-0.01%) |
Feb 17, 2015 | 67.18 | 67.79 | 66.85 | 66.88 | 4,982 | -0.48(-0.72%) |
Feb 13, 2015 | 67.61 | 67.36 | 67.36 | 67.36 | 17,106 | -0.85(-1.24%) |
Feb 12, 2015 | 68.57 | 68.57 | 68.04 | 68.21 | 6,763 | -0.45(-0.65%) |
Feb 11, 2015 | 68.86 | 69.37 | 67.93 | 68.66 | 16,099 | -0.53(-0.77%) |
Feb 10, 2015 | 69.97 | 69.97 | 68.89 | 69.19 | 13,225 | -0.85(-1.21%) |
Feb 09, 2015 | 70.79 | 70.99 | 68.89 | 70.04 | 8,678 | -0.77(-1.09%) |
Feb 06, 2015 | 71.15 | 71.50 | 70.32 | 70.81 | 6,079 | -0.22(-0.31%) |
Feb 05, 2015 | 69.99 | 72.09 | 69.99 | 71.03 | 9,354 | +1.72(+2.48%) |
Feb 04, 2015 | 70.66 | 70.66 | 68.34 | 69.31 | 12,527 | -1.05(-1.49%) |
Feb 03, 2015 | 70.25 | 71.76 | 69.87 | 70.36 | 11,582 | +0.11(+0.16%) |