Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 71.09 | 71.99 | 70.39 | 71.24 | 816,296 | +0.50(+0.71%) |
Apr 29, 2015 | 69.66 | 71.00 | 69.37 | 70.74 | 652,485 | +0.82(+1.17%) |
Apr 28, 2015 | 68.93 | 70.12 | 68.27 | 69.92 | 389,656 | +0.80(+1.16%) |
Apr 27, 2015 | 69.06 | 69.49 | 68.70 | 69.12 | 621,259 | +0.08(+0.11%) |
Apr 24, 2015 | 69.69 | 70.01 | 68.48 | 69.04 | 467,333 | -0.83(-1.19%) |
Apr 23, 2015 | 65.95 | 70.94 | 65.68 | 69.87 | 1,114,340 | +0.80(+1.16%) |
Apr 22, 2015 | 69.27 | 69.27 | 68.18 | 69.07 | 427,251 | +0.13(+0.19%) |
Apr 21, 2015 | 68.23 | 69.15 | 67.46 | 68.94 | 684,872 | +0.70(+1.03%) |
Apr 20, 2015 | 68.20 | 69.20 | 68.11 | 68.24 | 615,857 | -0.32(-0.46%) |
Apr 17, 2015 | 69.80 | 69.87 | 68.28 | 68.56 | 737,745 | -1.87(-2.65%) |
Apr 16, 2015 | 71.00 | 71.32 | 69.95 | 70.42 | 539,197 | -1.02(-1.42%) |
Apr 15, 2015 | 69.66 | 71.74 | 69.37 | 71.44 | 758,497 | +2.30(+3.33%) |
Apr 14, 2015 | 68.02 | 69.32 | 67.61 | 69.14 | 581,915 | +1.49(+2.20%) |
Apr 13, 2015 | 68.08 | 68.47 | 67.50 | 67.65 | 608,455 | -0.70(-1.03%) |
Apr 10, 2015 | 68.07 | 68.44 | 67.72 | 68.35 | 511,367 | +0.40(+0.60%) |
Apr 09, 2015 | 68.52 | 68.83 | 67.61 | 67.94 | 1,016,667 | -0.59(-0.86%) |
Apr 08, 2015 | 68.68 | 69.11 | 68.25 | 68.54 | 542,229 | -0.33(-0.47%) |
Apr 07, 2015 | 69.50 | 70.25 | 68.85 | 68.86 | 399,028 | -0.56(-0.81%) |
Apr 06, 2015 | 68.30 | 70.00 | 68.26 | 69.42 | 1,068,500 | +0.61(+0.89%) |
Apr 02, 2015 | 68.46 | 68.81 | 68.81 | 68.81 | 356,441 | +0.09(+0.13%) |
Apr 01, 2015 | 68.62 | 69.59 | 68.34 | 68.72 | 286,804 | -0.30(-0.43%) |
Mar 31, 2015 | 69.11 | 69.29 | 68.25 | 69.02 | 519,363 | -0.36(-0.51%) |
Mar 30, 2015 | 68.23 | 69.54 | 67.89 | 69.37 | 698,217 | +1.49(+2.20%) |
Mar 27, 2015 | 67.65 | 68.06 | 66.47 | 67.88 | 1,343,627 | -0.99(-1.43%) |
Mar 26, 2015 | 69.02 | 69.37 | 68.61 | 68.87 | 538,939 | -0.11(-0.16%) |
Mar 25, 2015 | 68.80 | 69.45 | 68.01 | 68.98 | 1,029,056 | +0.64(+0.94%) |
Mar 24, 2015 | 67.05 | 68.34 | 66.66 | 68.34 | 1,376,832 | +1.33(+1.99%) |
Mar 23, 2015 | 67.20 | 67.53 | 66.59 | 67.00 | 994,983 | -0.71(-1.05%) |
Mar 20, 2015 | 67.75 | 67.75 | 67.19 | 67.72 | 489,962 | +0.44(+0.66%) |
Mar 19, 2015 | 68.92 | 68.97 | 66.76 | 67.27 | 540,566 | -1.95(-2.81%) |
Mar 18, 2015 | 67.92 | 69.52 | 67.11 | 69.22 | 661,302 | +1.25(+1.85%) |
Mar 17, 2015 | 67.77 | 68.31 | 67.66 | 67.96 | 510,915 | -0.45(-0.66%) |
Mar 16, 2015 | 66.62 | 68.55 | 66.51 | 68.42 | 626,470 | +1.08(+1.60%) |
Mar 13, 2015 | 68.46 | 68.46 | 67.03 | 67.34 | 966,729 | -1.15(-1.67%) |
Mar 12, 2015 | 66.98 | 68.52 | 66.98 | 68.49 | 721,358 | +1.74(+2.60%) |
Mar 11, 2015 | 66.66 | 66.97 | 66.61 | 66.75 | 652,386 | +0.07(+0.10%) |
Mar 10, 2015 | 66.57 | 67.30 | 66.42 | 66.68 | 1,285,873 | -0.24(-0.35%) |
Mar 09, 2015 | 68.13 | 68.31 | 66.60 | 66.92 | 1,680,282 | -1.95(-2.83%) |
Mar 06, 2015 | 67.65 | 69.04 | 67.64 | 68.86 | 1,749,262 | +0.57(+0.84%) |
Mar 05, 2015 | 66.91 | 68.77 | 66.91 | 68.29 | 986,739 | +0.06(+0.09%) |
Mar 04, 2015 | 68.36 | 68.54 | 66.81 | 68.23 | 1,729,346 | -0.31(-0.45%) |
Mar 03, 2015 | 68.72 | 69.10 | 68.36 | 68.54 | 441,115 | -0.25(-0.36%) |
Mar 02, 2015 | 68.56 | 69.14 | 68.05 | 68.78 | 513,917 | +0.22(+0.32%) |
Feb 27, 2015 | 68.84 | 69.33 | 68.46 | 68.56 | 478,490 | -0.17(-0.24%) |
Feb 26, 2015 | 69.08 | 69.27 | 68.65 | 68.73 | 460,628 | -0.28(-0.40%) |
Feb 25, 2015 | 68.52 | 69.42 | 68.29 | 69.01 | 472,932 | +0.38(+0.55%) |
Feb 24, 2015 | 67.93 | 68.97 | 67.93 | 68.63 | 480,611 | +0.58(+0.86%) |
Feb 23, 2015 | 69.60 | 69.89 | 67.89 | 68.05 | 703,548 | -1.75(-2.50%) |
Feb 20, 2015 | 69.18 | 70.05 | 68.49 | 69.80 | 878,005 | +0.34(+0.48%) |
Feb 19, 2015 | 68.33 | 70.16 | 68.08 | 69.46 | 745,396 | +1.14(+1.66%) |
Feb 18, 2015 | 68.78 | 69.20 | 68.29 | 68.33 | 460,705 | -0.35(-0.50%) |
Feb 17, 2015 | 67.50 | 69.15 | 67.09 | 68.67 | 714,484 | +1.32(+1.96%) |
Feb 13, 2015 | 66.06 | 67.35 | 67.35 | 67.35 | 1,454,725 | +1.32(+2.00%) |
Feb 12, 2015 | 67.15 | 67.35 | 65.60 | 66.03 | 1,433,681 | -1.70(-2.51%) |
Feb 11, 2015 | 68.30 | 68.69 | 67.33 | 67.73 | 473,233 | -0.77(-1.12%) |
Feb 10, 2015 | 69.53 | 69.85 | 68.07 | 68.50 | 485,872 | -0.78(-1.13%) |
Feb 09, 2015 | 68.25 | 69.65 | 68.25 | 69.28 | 288,758 | +0.98(+1.43%) |
Feb 06, 2015 | 67.84 | 68.94 | 67.49 | 68.30 | 578,439 | +0.61(+0.90%) |
Feb 05, 2015 | 68.28 | 68.63 | 67.62 | 67.69 | 781,780 | -0.19(-0.28%) |
Feb 04, 2015 | 69.21 | 69.62 | 67.79 | 67.87 | 572,578 | -1.82(-2.61%) |
Feb 03, 2015 | 67.97 | 70.18 | 67.97 | 69.69 | 604,275 | +2.09(+3.10%) |