Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 71.17 | 71.70 | 69.45 | 69.58 | 5,648,940 | -1.93(-2.70%) |
Apr 29, 2015 | 71.00 | 71.90 | 70.71 | 71.50 | 2,589,039 | +0.10(+0.14%) |
Apr 28, 2015 | 71.99 | 72.37 | 69.50 | 71.40 | 4,410,293 | -0.40(-0.56%) |
Apr 27, 2015 | 73.19 | 73.42 | 71.65 | 71.80 | 2,216,731 | -1.28(-1.75%) |
Apr 24, 2015 | 72.94 | 73.67 | 72.88 | 73.08 | 2,656,884 | +0.28(+0.39%) |
Apr 23, 2015 | 72.93 | 73.35 | 72.36 | 72.80 | 4,548,658 | -0.08(-0.12%) |
Apr 22, 2015 | 73.07 | 73.33 | 72.20 | 72.88 | 3,625,357 | -0.14(-0.19%) |
Apr 21, 2015 | 73.69 | 73.89 | 72.91 | 73.03 | 4,644,090 | -0.83(-1.12%) |
Apr 20, 2015 | 74.11 | 74.17 | 73.21 | 73.85 | 6,114,575 | +0.49(+0.67%) |
Apr 17, 2015 | 72.59 | 73.54 | 72.30 | 73.36 | 2,335,834 | +0.22(+0.30%) |
Apr 16, 2015 | 75.15 | 75.15 | 72.99 | 73.15 | 3,307,996 | -1.34(-1.80%) |
Apr 15, 2015 | 74.38 | 75.39 | 73.77 | 74.49 | 6,861,193 | +1.79(+2.46%) |
Apr 14, 2015 | 72.57 | 72.73 | 71.93 | 72.71 | 2,496,326 | -0.07(-0.09%) |
Apr 13, 2015 | 73.54 | 74.49 | 72.64 | 72.77 | 2,438,633 | -0.78(-1.06%) |
Apr 10, 2015 | 73.19 | 73.76 | 72.72 | 73.55 | 2,647,229 | +0.37(+0.50%) |
Apr 09, 2015 | 72.12 | 73.25 | 71.96 | 73.19 | 3,279,974 | +1.02(+1.42%) |
Apr 08, 2015 | 71.28 | 72.58 | 71.26 | 72.16 | 2,838,792 | +0.98(+1.37%) |
Apr 07, 2015 | 71.47 | 72.15 | 71.16 | 71.18 | 1,291,846 | -0.22(-0.30%) |
Apr 06, 2015 | 70.12 | 72.10 | 69.96 | 71.40 | 2,719,438 | +0.85(+1.20%) |
Apr 02, 2015 | 70.47 | 70.55 | 70.55 | 70.55 | 1,763,458 | +0.19(+0.27%) |
Apr 01, 2015 | 71.16 | 71.47 | 69.24 | 70.37 | 2,727,855 | -0.36(-0.51%) |
Mar 31, 2015 | 71.50 | 72.10 | 70.71 | 70.72 | 2,246,140 | -0.88(-1.23%) |
Mar 30, 2015 | 72.34 | 72.46 | 71.53 | 71.61 | 1,681,112 | +0.09(+0.13%) |
Mar 27, 2015 | 71.65 | 72.42 | 71.41 | 71.51 | 1,964,078 | -0.03(-0.04%) |
Mar 26, 2015 | 70.95 | 72.21 | 70.72 | 71.54 | 3,236,958 | +0.42(+0.59%) |
Mar 25, 2015 | 72.03 | 72.52 | 70.94 | 71.12 | 2,829,730 | -0.80(-1.11%) |
Mar 24, 2015 | 72.70 | 72.84 | 71.79 | 71.92 | 2,357,870 | -1.07(-1.47%) |
Mar 23, 2015 | 71.70 | 73.74 | 71.64 | 72.99 | 4,770,447 | +1.51(+2.12%) |
Mar 20, 2015 | 71.36 | 71.69 | 70.69 | 71.47 | 4,860,333 | +0.57(+0.81%) |
Mar 19, 2015 | 70.51 | 71.32 | 70.26 | 70.90 | 3,242,463 | +0.37(+0.52%) |
Mar 18, 2015 | 68.79 | 70.58 | 68.67 | 70.53 | 4,093,379 | +1.76(+2.56%) |
Mar 17, 2015 | 68.26 | 69.16 | 67.79 | 68.78 | 2,088,740 | +0.02(+0.03%) |
Mar 16, 2015 | 68.04 | 69.09 | 68.04 | 68.76 | 3,483,719 | +1.26(+1.87%) |
Mar 13, 2015 | 68.10 | 68.76 | 67.04 | 67.50 | 2,279,614 | -0.58(-0.86%) |
Mar 12, 2015 | 67.68 | 68.70 | 67.55 | 68.08 | 3,840,113 | +0.62(+0.92%) |
Mar 11, 2015 | 66.25 | 68.03 | 66.01 | 67.46 | 3,827,786 | +1.43(+2.16%) |
Mar 10, 2015 | 66.92 | 67.34 | 66.03 | 66.03 | 4,181,812 | -1.36(-2.02%) |
Mar 09, 2015 | 68.63 | 68.98 | 67.27 | 67.39 | 3,335,369 | -1.06(-1.55%) |
Mar 06, 2015 | 68.64 | 69.87 | 67.70 | 68.46 | 5,346,564 | -0.08(-0.12%) |
Mar 05, 2015 | 70.50 | 70.86 | 67.98 | 68.54 | 4,699,628 | -1.90(-2.70%) |
Mar 04, 2015 | 66.49 | 72.46 | 66.55 | 70.44 | 13,601,363 | +3.89(+5.85%) |
Mar 03, 2015 | 67.42 | 67.68 | 65.87 | 66.55 | 4,363,357 | -1.13(-1.67%) |
Mar 02, 2015 | 67.25 | 69.05 | 67.32 | 67.68 | 3,394,202 | +0.42(+0.63%) |
Feb 27, 2015 | 68.00 | 68.22 | 67.08 | 67.25 | 2,965,518 | -0.69(-1.01%) |
Feb 26, 2015 | 66.67 | 68.03 | 66.22 | 67.94 | 3,795,020 | +1.21(+1.82%) |
Feb 25, 2015 | 66.08 | 66.92 | 65.78 | 66.73 | 2,906,325 | +0.54(+0.81%) |
Feb 24, 2015 | 66.75 | 67.32 | 66.00 | 66.19 | 2,953,982 | -0.42(-0.63%) |
Feb 23, 2015 | 66.11 | 66.89 | 66.11 | 66.61 | 3,724,816 | +1.01(+1.53%) |
Feb 20, 2015 | 65.39 | 65.97 | 64.87 | 65.61 | 3,283,609 | +0.18(+0.27%) |
Feb 19, 2015 | 64.89 | 66.05 | 64.81 | 65.43 | 3,626,318 | +0.56(+0.87%) |
Feb 18, 2015 | 65.09 | 65.39 | 64.40 | 64.87 | 3,866,161 | -0.30(-0.46%) |
Feb 17, 2015 | 64.32 | 65.20 | 64.14 | 65.17 | 2,833,171 | +0.73(+1.14%) |
Feb 13, 2015 | 64.58 | 64.43 | 64.43 | 64.43 | 3,530,320 | -0.45(-0.70%) |
Feb 12, 2015 | 64.78 | 65.30 | 64.54 | 64.88 | 2,987,618 | +0.05(+0.07%) |
Feb 11, 2015 | 64.69 | 65.37 | 64.41 | 64.84 | 4,088,705 | -0.04(-0.06%) |
Feb 10, 2015 | 63.78 | 65.49 | 63.61 | 64.88 | 3,937,903 | +1.65(+2.60%) |
Feb 09, 2015 | 63.78 | 63.90 | 62.64 | 63.23 | 5,542,301 | -0.68(-1.06%) |
Feb 06, 2015 | 64.87 | 65.01 | 63.49 | 63.91 | 4,805,684 | -0.82(-1.26%) |
Feb 05, 2015 | 64.87 | 65.51 | 64.50 | 64.72 | 5,229,979 | -0.10(-0.16%) |
Feb 04, 2015 | 64.40 | 65.48 | 64.40 | 64.83 | 6,039,236 | -0.87(-1.33%) |
Feb 03, 2015 | 63.68 | 65.90 | 63.45 | 65.70 | 8,996,597 | -0.27(-0.41%) |