Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 71.31 | 71.83 | 69.58 | 69.71 | 5,638,384 | -1.93(-2.70%) |
Apr 29, 2015 | 71.13 | 72.03 | 70.85 | 71.64 | 2,584,201 | +0.10(+0.14%) |
Apr 28, 2015 | 72.13 | 72.50 | 69.63 | 71.53 | 4,402,052 | -0.41(-0.56%) |
Apr 27, 2015 | 73.32 | 73.56 | 71.79 | 71.94 | 2,212,589 | -1.28(-1.75%) |
Apr 24, 2015 | 73.08 | 73.81 | 73.02 | 73.22 | 2,651,919 | +0.28(+0.39%) |
Apr 23, 2015 | 73.07 | 73.48 | 72.49 | 72.94 | 4,540,159 | -0.08(-0.12%) |
Apr 22, 2015 | 73.21 | 73.46 | 72.33 | 73.02 | 3,618,583 | -0.14(-0.19%) |
Apr 21, 2015 | 73.83 | 74.03 | 73.05 | 73.16 | 4,635,412 | -0.83(-1.12%) |
Apr 20, 2015 | 74.25 | 74.31 | 73.35 | 73.99 | 6,103,150 | +0.49(+0.67%) |
Apr 17, 2015 | 72.73 | 73.68 | 72.44 | 73.50 | 2,331,469 | +0.22(+0.30%) |
Apr 16, 2015 | 75.29 | 75.29 | 73.12 | 73.28 | 3,301,815 | -1.35(-1.80%) |
Apr 15, 2015 | 74.52 | 75.54 | 73.91 | 74.63 | 6,848,373 | +1.79(+2.46%) |
Apr 14, 2015 | 72.71 | 72.87 | 72.06 | 72.84 | 2,491,661 | -0.07(-0.09%) |
Apr 13, 2015 | 73.68 | 74.63 | 72.78 | 72.91 | 2,434,076 | -0.78(-1.06%) |
Apr 10, 2015 | 73.32 | 73.90 | 72.86 | 73.69 | 2,642,283 | +0.37(+0.50%) |
Apr 09, 2015 | 72.26 | 73.39 | 72.10 | 73.32 | 3,273,845 | +1.03(+1.42%) |
Apr 08, 2015 | 71.41 | 72.72 | 71.39 | 72.30 | 2,833,487 | +0.98(+1.37%) |
Apr 07, 2015 | 71.61 | 72.29 | 71.29 | 71.32 | 1,289,432 | -0.22(-0.30%) |
Apr 06, 2015 | 70.25 | 72.23 | 70.09 | 71.53 | 2,714,356 | +0.85(+1.20%) |
Apr 02, 2015 | 70.60 | 70.69 | 70.69 | 70.69 | 1,760,163 | +0.19(+0.27%) |
Apr 01, 2015 | 71.30 | 71.60 | 69.37 | 70.50 | 2,722,758 | -0.36(-0.51%) |
Mar 31, 2015 | 71.64 | 72.23 | 70.85 | 70.86 | 2,241,943 | -0.89(-1.23%) |
Mar 30, 2015 | 72.47 | 72.60 | 71.66 | 71.74 | 1,677,971 | +0.09(+0.13%) |
Mar 27, 2015 | 71.79 | 72.56 | 71.54 | 71.65 | 1,960,408 | -0.03(-0.04%) |
Mar 26, 2015 | 71.08 | 72.34 | 70.86 | 71.67 | 3,230,910 | +0.42(+0.59%) |
Mar 25, 2015 | 72.16 | 72.65 | 71.07 | 71.25 | 2,824,442 | -0.80(-1.11%) |
Mar 24, 2015 | 72.83 | 72.97 | 71.93 | 72.05 | 2,353,464 | -1.07(-1.47%) |
Mar 23, 2015 | 71.83 | 73.88 | 71.78 | 73.12 | 4,761,533 | +1.52(+2.12%) |
Mar 20, 2015 | 71.50 | 71.83 | 70.82 | 71.61 | 4,851,251 | +0.57(+0.81%) |
Mar 19, 2015 | 70.64 | 71.46 | 70.39 | 71.03 | 3,236,404 | +0.37(+0.52%) |
Mar 18, 2015 | 68.91 | 70.71 | 68.80 | 70.67 | 4,085,730 | +1.76(+2.56%) |
Mar 17, 2015 | 68.39 | 69.28 | 67.92 | 68.91 | 2,084,837 | +0.02(+0.03%) |
Mar 16, 2015 | 68.17 | 69.22 | 68.17 | 68.89 | 3,477,209 | +1.26(+1.87%) |
Mar 13, 2015 | 68.23 | 68.89 | 67.16 | 67.62 | 2,275,355 | -0.58(-0.86%) |
Mar 12, 2015 | 67.80 | 68.83 | 67.67 | 68.21 | 3,832,938 | +0.62(+0.92%) |
Mar 11, 2015 | 66.37 | 68.16 | 66.14 | 67.59 | 3,820,633 | +1.43(+2.16%) |
Mar 10, 2015 | 67.05 | 67.46 | 66.16 | 66.16 | 4,173,998 | -1.37(-2.02%) |
Mar 09, 2015 | 68.75 | 69.11 | 67.40 | 67.52 | 3,329,137 | -1.06(-1.55%) |
Mar 06, 2015 | 68.76 | 70.00 | 67.82 | 68.59 | 5,336,573 | -0.08(-0.12%) |
Mar 05, 2015 | 70.63 | 71.00 | 68.10 | 68.67 | 4,690,847 | -1.90(-2.70%) |
Mar 04, 2015 | 66.62 | 72.60 | 66.67 | 70.57 | 13,575,948 | +3.90(+5.85%) |
Mar 03, 2015 | 67.55 | 67.80 | 66.00 | 66.67 | 4,355,203 | -1.13(-1.67%) |
Mar 02, 2015 | 67.38 | 69.18 | 67.45 | 67.80 | 3,387,860 | +0.42(+0.63%) |
Feb 27, 2015 | 68.12 | 68.35 | 67.20 | 67.38 | 2,959,976 | -0.69(-1.01%) |
Feb 26, 2015 | 66.80 | 68.16 | 66.34 | 68.07 | 3,787,929 | +1.22(+1.82%) |
Feb 25, 2015 | 66.20 | 67.05 | 65.90 | 66.85 | 2,900,894 | +0.54(+0.81%) |
Feb 24, 2015 | 66.87 | 67.45 | 66.13 | 66.32 | 2,948,463 | -0.42(-0.64%) |
Feb 23, 2015 | 66.23 | 67.01 | 66.23 | 66.74 | 3,717,856 | +1.01(+1.53%) |
Feb 20, 2015 | 65.51 | 66.09 | 64.99 | 65.73 | 3,277,473 | +0.18(+0.27%) |
Feb 19, 2015 | 65.02 | 66.17 | 64.93 | 65.55 | 3,619,542 | +0.57(+0.87%) |
Feb 18, 2015 | 65.21 | 65.51 | 64.52 | 64.99 | 3,858,937 | -0.30(-0.46%) |
Feb 17, 2015 | 64.44 | 65.33 | 64.26 | 65.29 | 2,827,877 | +0.73(+1.14%) |
Feb 13, 2015 | 64.70 | 64.55 | 64.55 | 64.55 | 3,523,723 | -0.45(-0.70%) |
Feb 12, 2015 | 64.90 | 65.42 | 64.66 | 65.01 | 2,982,035 | +0.05(+0.07%) |
Feb 11, 2015 | 64.81 | 65.50 | 64.54 | 64.96 | 4,081,065 | -0.04(-0.06%) |
Feb 10, 2015 | 63.90 | 65.61 | 63.73 | 65.00 | 3,930,545 | +1.65(+2.60%) |
Feb 09, 2015 | 63.90 | 64.02 | 62.76 | 63.35 | 5,531,945 | -0.68(-1.06%) |
Feb 06, 2015 | 64.99 | 65.13 | 63.61 | 64.03 | 4,796,704 | -0.82(-1.26%) |
Feb 05, 2015 | 64.99 | 65.64 | 64.62 | 64.85 | 5,220,206 | -0.10(-0.16%) |
Feb 04, 2015 | 64.52 | 65.60 | 64.52 | 64.95 | 6,027,952 | -0.88(-1.33%) |
Feb 03, 2015 | 63.80 | 66.02 | 63.57 | 65.83 | 8,979,786 | -0.27(-0.41%) |