Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 74.45 | 74.49 | 74.42 | 74.48 | 850,946 | -0.01(-0.01%) |
Apr 29, 2015 | 74.46 | 74.49 | 74.44 | 74.49 | 525,755 | +0.01(+0.01%) |
Apr 28, 2015 | 74.48 | 74.51 | 74.48 | 74.48 | 577,096 | -0.04(-0.05%) |
Apr 27, 2015 | 74.52 | 74.52 | 74.50 | 74.51 | 500,536 | -0.01(-0.01%) |
Apr 24, 2015 | 74.52 | 74.53 | 74.51 | 74.52 | 462,447 | +0.03(+0.04%) |
Apr 23, 2015 | 74.47 | 74.50 | 74.47 | 74.50 | 640,065 | +0.04(+0.05%) |
Apr 22, 2015 | 74.48 | 74.50 | 74.46 | 74.46 | 663,405 | -0.06(-0.08%) |
Apr 21, 2015 | 74.51 | 74.52 | 74.47 | 74.52 | 644,644 | +0.01(+0.01%) |
Apr 20, 2015 | 74.51 | 74.53 | 74.49 | 74.51 | 525,257 | -0.01(-0.01%) |
Apr 17, 2015 | 74.51 | 74.55 | 74.51 | 74.52 | 828,678 | -0.04(-0.05%) |
Apr 16, 2015 | 74.54 | 74.57 | 74.51 | 74.56 | 13,012,619 | +0.04(+0.05%) |
Apr 15, 2015 | 74.51 | 74.53 | 74.51 | 74.52 | 879,898 | +0.00(+0.00%) |
Apr 14, 2015 | 74.51 | 74.54 | 74.50 | 74.52 | 511,863 | +0.04(+0.05%) |
Apr 13, 2015 | 74.44 | 74.49 | 74.44 | 74.49 | 859,669 | +0.04(+0.06%) |
Apr 10, 2015 | 74.47 | 74.48 | 74.44 | 74.44 | 700,096 | -0.02(-0.02%) |
Apr 09, 2015 | 74.47 | 74.48 | 74.45 | 74.46 | 523,094 | -0.03(-0.04%) |
Apr 08, 2015 | 74.50 | 74.51 | 74.45 | 74.49 | 1,238,377 | +0.00(+0.00%) |
Apr 07, 2015 | 74.49 | 74.51 | 74.49 | 74.49 | 620,468 | -0.05(-0.07%) |
Apr 06, 2015 | 74.58 | 74.58 | 74.51 | 74.54 | 1,324,569 | +0.06(+0.08%) |
Apr 02, 2015 | 74.49 | 74.48 | 74.48 | 74.48 | 733,279 | -0.01(-0.01%) |
Apr 01, 2015 | 74.45 | 74.49 | 74.45 | 74.49 | 2,539,649 | +0.03(+0.04%) |
Mar 31, 2015 | 74.41 | 74.46 | 74.40 | 74.46 | 1,180,161 | +0.06(+0.08%) |
Mar 30, 2015 | 74.41 | 74.42 | 74.39 | 74.39 | 904,768 | -0.01(-0.01%) |
Mar 27, 2015 | 74.38 | 74.41 | 74.38 | 74.40 | 678,625 | +0.04(+0.06%) |
Mar 26, 2015 | 74.37 | 74.37 | 74.32 | 74.36 | 1,098,284 | -0.04(-0.05%) |
Mar 25, 2015 | 74.41 | 74.42 | 74.37 | 74.39 | 1,062,446 | -0.02(-0.02%) |
Mar 24, 2015 | 74.39 | 74.41 | 74.36 | 74.41 | 610,909 | +0.03(+0.04%) |
Mar 23, 2015 | 74.37 | 74.39 | 74.34 | 74.39 | 779,698 | +0.03(+0.04%) |
Mar 20, 2015 | 74.37 | 74.38 | 74.34 | 74.36 | 822,960 | +0.05(+0.07%) |
Mar 19, 2015 | 74.34 | 74.37 | 74.30 | 74.31 | 400,104 | -0.10(-0.13%) |
Mar 18, 2015 | 74.23 | 74.41 | 74.19 | 74.40 | 995,762 | +0.18(+0.24%) |
Mar 17, 2015 | 74.27 | 74.27 | 74.23 | 74.23 | 1,431,358 | -0.02(-0.02%) |
Mar 16, 2015 | 74.24 | 74.28 | 74.24 | 74.24 | 1,064,801 | +0.01(+0.01%) |
Mar 13, 2015 | 74.22 | 74.27 | 74.22 | 74.24 | 497,628 | +0.01(+0.01%) |
Mar 12, 2015 | 74.24 | 74.27 | 74.21 | 74.23 | 1,320,227 | +0.02(+0.02%) |
Mar 11, 2015 | 74.21 | 74.23 | 74.18 | 74.21 | 692,543 | +0.00(+0.00%) |
Mar 10, 2015 | 74.24 | 74.24 | 74.18 | 74.21 | 1,185,201 | +0.02(+0.02%) |
Mar 09, 2015 | 74.16 | 74.19 | 74.15 | 74.19 | 418,624 | +0.04(+0.05%) |
Mar 06, 2015 | 74.13 | 74.17 | 74.12 | 74.16 | 573,710 | -0.08(-0.11%) |
Mar 05, 2015 | 74.24 | 74.26 | 74.22 | 74.24 | 441,011 | +0.03(+0.04%) |
Mar 04, 2015 | 74.22 | 74.24 | 74.21 | 74.21 | 653,125 | +0.02(+0.02%) |
Mar 03, 2015 | 74.21 | 74.23 | 74.18 | 74.19 | 1,469,289 | -0.02(-0.02%) |
Mar 02, 2015 | 74.24 | 74.26 | 74.21 | 74.21 | 3,685,928 | -0.06(-0.08%) |
Feb 27, 2015 | 74.28 | 74.29 | 74.24 | 74.27 | 3,538,845 | +0.03(+0.04%) |
Feb 26, 2015 | 74.25 | 74.28 | 74.23 | 74.24 | 605,088 | -0.07(-0.09%) |
Feb 25, 2015 | 74.28 | 74.31 | 74.28 | 74.31 | 553,479 | +0.00(+0.00%) |
Feb 24, 2015 | 74.24 | 74.32 | 74.20 | 74.31 | 550,609 | +0.06(+0.08%) |
Feb 23, 2015 | 74.24 | 74.26 | 74.22 | 74.25 | 815,947 | +0.04(+0.05%) |
Feb 20, 2015 | 74.27 | 74.29 | 74.19 | 74.22 | 473,521 | -0.01(-0.01%) |
Feb 19, 2015 | 74.23 | 74.29 | 74.22 | 74.23 | 848,529 | -0.04(-0.06%) |
Feb 18, 2015 | 74.20 | 74.30 | 74.17 | 74.27 | 1,138,565 | +0.09(+0.12%) |
Feb 17, 2015 | 74.20 | 74.24 | 74.16 | 74.18 | 641,400 | -0.03(-0.05%) |
Feb 13, 2015 | 74.24 | 74.22 | 74.22 | 74.22 | 1,275,683 | +0.00(+0.00%) |
Feb 12, 2015 | 74.22 | 74.25 | 74.20 | 74.22 | 1,181,812 | +0.03(+0.04%) |
Feb 11, 2015 | 74.21 | 74.21 | 74.18 | 74.19 | 958,544 | +0.01(+0.01%) |
Feb 10, 2015 | 74.21 | 74.21 | 74.17 | 74.18 | 1,362,272 | -0.02(-0.02%) |
Feb 09, 2015 | 74.23 | 74.23 | 74.19 | 74.20 | 1,843,162 | -0.01(-0.01%) |
Feb 06, 2015 | 74.27 | 74.27 | 74.19 | 74.21 | 883,064 | -0.18(-0.24%) |
Feb 05, 2015 | 74.40 | 74.40 | 74.37 | 74.38 | 488,541 | -0.03(-0.04%) |
Feb 04, 2015 | 74.38 | 74.43 | 74.35 | 74.41 | 910,284 | +0.01(+0.02%) |
Feb 03, 2015 | 74.44 | 74.44 | 74.38 | 74.40 | 1,157,578 | -0.06(-0.08%) |