Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 82.29 | 82.88 | 81.11 | 81.85 | 7,374 | -0.11(-0.13%) |
Apr 29, 2015 | 81.83 | 83.56 | 81.11 | 81.96 | 12,895 | +0.25(+0.31%) |
Apr 28, 2015 | 81.72 | 82.83 | 80.12 | 81.71 | 5,440 | +0.27(+0.33%) |
Apr 27, 2015 | 81.43 | 82.92 | 81.21 | 81.44 | 18,308 | -0.76(-0.93%) |
Apr 24, 2015 | 80.03 | 82.44 | 80.03 | 82.20 | 8,241 | +1.92(+2.39%) |
Apr 23, 2015 | 79.74 | 80.34 | 79.07 | 80.28 | 5,238 | +1.14(+1.44%) |
Apr 22, 2015 | 78.09 | 79.85 | 78.09 | 79.14 | 13,601 | +0.35(+0.45%) |
Apr 21, 2015 | 76.67 | 79.27 | 74.49 | 78.79 | 16,610 | +2.90(+3.82%) |
Apr 20, 2015 | 74.38 | 77.09 | 74.38 | 75.90 | 22,963 | +1.82(+2.46%) |
Apr 17, 2015 | 73.10 | 75.20 | 71.55 | 74.07 | 23,071 | +0.41(+0.55%) |
Apr 16, 2015 | 72.32 | 73.95 | 72.32 | 73.67 | 6,976 | +0.77(+1.06%) |
Apr 15, 2015 | 70.87 | 73.57 | 70.87 | 72.90 | 11,250 | +2.13(+3.01%) |
Apr 14, 2015 | 70.77 | 71.16 | 68.94 | 70.77 | 2,406 | -0.67(-0.94%) |
Apr 13, 2015 | 70.44 | 71.53 | 69.87 | 71.44 | 7,234 | +1.46(+2.08%) |
Apr 10, 2015 | 70.22 | 71.74 | 69.55 | 69.98 | 9,643 | -0.01(-0.01%) |
Apr 09, 2015 | 69.14 | 70.06 | 68.66 | 69.99 | 6,025 | +0.55(+0.79%) |
Apr 08, 2015 | 69.75 | 69.75 | 68.46 | 69.44 | 7,635 | +0.41(+0.59%) |
Apr 07, 2015 | 67.35 | 69.43 | 67.35 | 69.04 | 4,445 | +0.68(+1.00%) |
Apr 06, 2015 | 67.35 | 68.90 | 65.28 | 68.35 | 11,779 | +1.68(+2.52%) |
Apr 02, 2015 | 68.37 | 66.68 | 66.68 | 66.68 | 9,022 | -1.36(-2.00%) |
Apr 01, 2015 | 69.02 | 69.52 | 68.03 | 68.04 | 6,576 | -1.58(-2.27%) |
Mar 31, 2015 | 69.64 | 70.17 | 69.00 | 69.62 | 5,367 | +0.21(+0.31%) |
Mar 30, 2015 | 70.07 | 70.10 | 68.94 | 69.41 | 14,525 | -0.40(-0.57%) |
Mar 27, 2015 | 71.64 | 72.34 | 69.34 | 69.80 | 20,843 | -2.21(-3.07%) |
Mar 26, 2015 | 71.08 | 73.85 | 70.78 | 72.01 | 15,460 | +1.21(+1.70%) |
Mar 25, 2015 | 72.35 | 72.35 | 70.46 | 70.80 | 3,252 | -2.22(-3.04%) |
Mar 24, 2015 | 72.27 | 73.12 | 71.01 | 73.02 | 9,251 | -0.41(-0.55%) |
Mar 23, 2015 | 73.28 | 74.20 | 72.45 | 73.43 | 8,493 | +0.18(+0.25%) |
Mar 20, 2015 | 72.64 | 74.68 | 71.35 | 73.24 | 19,191 | +0.54(+0.74%) |
Mar 19, 2015 | 69.29 | 72.97 | 68.22 | 72.70 | 31,095 | +2.75(+3.93%) |
Mar 18, 2015 | 70.23 | 70.23 | 66.02 | 69.96 | 5,793 | -0.42(-0.60%) |
Mar 17, 2015 | 69.44 | 70.38 | 69.44 | 70.38 | 2,428 | +0.49(+0.70%) |
Mar 16, 2015 | 69.44 | 70.15 | 68.58 | 69.89 | 14,169 | +0.44(+0.64%) |
Mar 13, 2015 | 70.44 | 70.58 | 69.19 | 69.44 | 3,318 | +0.38(+0.54%) |
Mar 12, 2015 | 66.46 | 69.07 | 66.46 | 69.07 | 5,071 | +1.84(+2.74%) |
Mar 11, 2015 | 67.50 | 67.79 | 66.97 | 67.23 | 7,779 | -0.00(-0.01%) |
Mar 10, 2015 | 67.05 | 68.31 | 66.59 | 67.23 | 6,833 | -0.41(-0.61%) |
Mar 09, 2015 | 67.19 | 68.04 | 66.44 | 67.64 | 10,718 | +0.17(+0.26%) |
Mar 06, 2015 | 67.63 | 67.73 | 67.40 | 67.47 | 5,454 | -0.41(-0.60%) |
Mar 05, 2015 | 71.16 | 71.16 | 67.84 | 67.87 | 3,649 | -1.37(-1.98%) |
Mar 04, 2015 | 69.45 | 70.13 | 67.90 | 69.24 | 21,986 | -0.33(-0.47%) |
Mar 03, 2015 | 71.72 | 71.72 | 69.57 | 69.57 | 6,252 | -2.07(-2.89%) |
Mar 02, 2015 | 72.01 | 72.22 | 70.31 | 71.64 | 11,165 | +0.41(+0.58%) |
Feb 27, 2015 | 72.55 | 72.55 | 71.12 | 71.23 | 5,955 | -1.28(-1.77%) |
Feb 26, 2015 | 73.17 | 73.57 | 72.32 | 72.51 | 13,357 | +0.00(+0.00%) |
Feb 25, 2015 | 72.47 | 73.61 | 71.88 | 72.51 | 13,169 | -0.93(-1.26%) |
Feb 24, 2015 | 71.06 | 73.44 | 71.06 | 73.44 | 8,340 | +1.58(+2.20%) |
Feb 23, 2015 | 71.17 | 72.41 | 69.28 | 71.86 | 17,492 | +1.30(+1.84%) |
Feb 20, 2015 | 72.38 | 72.38 | 70.42 | 70.56 | 4,063 | -1.42(-1.98%) |
Feb 19, 2015 | 71.20 | 73.12 | 70.77 | 71.98 | 20,514 | -0.18(-0.25%) |
Feb 18, 2015 | 71.07 | 73.58 | 71.07 | 72.17 | 15,229 | +0.28(+0.39%) |
Feb 17, 2015 | 71.69 | 73.71 | 70.95 | 71.89 | 11,268 | +0.89(+1.25%) |
Feb 13, 2015 | 72.17 | 71.00 | 71.00 | 71.00 | 7,690 | -1.32(-1.82%) |
Feb 12, 2015 | 72.35 | 72.66 | 71.80 | 72.32 | 12,344 | +0.26(+0.36%) |
Feb 11, 2015 | 72.60 | 74.28 | 71.41 | 72.06 | 52,479 | -0.31(-0.43%) |
Feb 10, 2015 | 72.07 | 72.76 | 71.13 | 72.37 | 59,972 | +0.21(+0.29%) |
Feb 09, 2015 | 72.20 | 74.08 | 71.97 | 72.16 | 57,864 | -1.52(-2.06%) |
Feb 06, 2015 | 73.05 | 74.40 | 72.03 | 73.68 | 7,549 | +0.46(+0.63%) |
Feb 05, 2015 | 71.91 | 73.45 | 71.86 | 73.22 | 8,590 | +1.00(+1.39%) |
Feb 04, 2015 | 72.93 | 75.00 | 71.44 | 72.21 | 36,584 | -1.66(-2.24%) |
Feb 03, 2015 | 74.03 | 75.00 | 73.41 | 73.87 | 11,462 | +1.57(+2.17%) |