Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.45 | 68.45 | 66.73 | 67.16 | 2,264,892 | -1.36(-1.98%) |
Apr 29, 2015 | 67.25 | 69.23 | 67.09 | 68.52 | 2,637,291 | +1.01(+1.50%) |
Apr 28, 2015 | 66.80 | 67.69 | 66.64 | 67.51 | 1,288,073 | +0.56(+0.84%) |
Apr 27, 2015 | 67.00 | 67.39 | 66.75 | 66.95 | 1,354,326 | -0.04(-0.06%) |
Apr 24, 2015 | 65.41 | 67.28 | 64.78 | 66.99 | 1,993,456 | -0.35(-0.52%) |
Apr 23, 2015 | 65.42 | 68.32 | 64.68 | 67.34 | 4,532,454 | +2.57(+3.97%) |
Apr 22, 2015 | 64.26 | 65.60 | 64.26 | 64.77 | 2,438,525 | +0.55(+0.86%) |
Apr 21, 2015 | 64.20 | 64.73 | 63.71 | 64.22 | 1,505,570 | +0.38(+0.60%) |
Apr 20, 2015 | 64.37 | 64.99 | 63.60 | 63.84 | 1,719,238 | -0.18(-0.28%) |
Apr 17, 2015 | 64.80 | 64.99 | 63.85 | 64.02 | 2,013,655 | -1.37(-2.10%) |
Apr 16, 2015 | 65.62 | 65.73 | 64.95 | 65.39 | 1,000,008 | -0.11(-0.17%) |
Apr 15, 2015 | 64.61 | 65.94 | 64.50 | 65.50 | 2,385,068 | +1.49(+2.33%) |
Apr 14, 2015 | 63.56 | 64.36 | 63.27 | 64.01 | 1,449,420 | +0.54(+0.84%) |
Apr 13, 2015 | 63.63 | 64.00 | 63.11 | 63.48 | 2,312,833 | -0.32(-0.51%) |
Apr 10, 2015 | 61.15 | 64.02 | 60.85 | 63.80 | 8,691,164 | -0.86(-1.32%) |
Apr 09, 2015 | 63.14 | 64.70 | 63.06 | 64.66 | 2,365,155 | +0.28(+0.44%) |
Apr 08, 2015 | 63.38 | 64.54 | 63.15 | 64.37 | 1,067,226 | +1.12(+1.76%) |
Apr 07, 2015 | 63.28 | 64.40 | 62.53 | 63.26 | 1,899,735 | +0.10(+0.16%) |
Apr 06, 2015 | 61.48 | 63.33 | 61.08 | 63.16 | 1,719,599 | +0.98(+1.57%) |
Apr 02, 2015 | 62.75 | 62.18 | 62.18 | 62.18 | 1,087,800 | -0.67(-1.07%) |
Apr 01, 2015 | 63.77 | 63.83 | 62.52 | 62.85 | 1,473,642 | -1.02(-1.60%) |
Mar 31, 2015 | 63.74 | 64.35 | 63.58 | 63.87 | 1,303,004 | -0.15(-0.23%) |
Mar 30, 2015 | 63.54 | 64.34 | 63.20 | 64.02 | 1,087,424 | +0.41(+0.64%) |
Mar 27, 2015 | 62.99 | 63.80 | 62.84 | 63.61 | 1,034,157 | +0.23(+0.36%) |
Mar 26, 2015 | 62.81 | 63.58 | 62.55 | 63.38 | 1,262,662 | +0.53(+0.84%) |
Mar 25, 2015 | 63.80 | 63.80 | 62.85 | 62.85 | 1,515,512 | -0.95(-1.49%) |
Mar 24, 2015 | 63.77 | 64.10 | 63.60 | 63.80 | 1,208,905 | -0.16(-0.25%) |
Mar 23, 2015 | 63.79 | 64.28 | 63.36 | 63.96 | 990,847 | +0.17(+0.27%) |
Mar 20, 2015 | 63.37 | 64.00 | 63.03 | 63.79 | 2,015,708 | +0.81(+1.29%) |
Mar 19, 2015 | 62.34 | 63.20 | 62.34 | 62.98 | 1,197,926 | +0.63(+1.01%) |
Mar 18, 2015 | 61.36 | 62.91 | 60.53 | 62.35 | 1,160,001 | +0.69(+1.12%) |
Mar 17, 2015 | 61.24 | 61.92 | 61.16 | 61.66 | 1,156,614 | +0.03(+0.05%) |
Mar 16, 2015 | 60.73 | 61.73 | 60.31 | 61.63 | 1,098,725 | +1.37(+2.26%) |
Mar 13, 2015 | 60.29 | 60.80 | 59.97 | 60.27 | 1,123,886 | -0.38(-0.63%) |
Mar 12, 2015 | 59.66 | 60.80 | 59.36 | 60.65 | 1,129,919 | +1.24(+2.09%) |
Mar 11, 2015 | 59.52 | 59.90 | 59.00 | 59.41 | 876,954 | -0.36(-0.59%) |
Mar 10, 2015 | 60.77 | 61.32 | 59.66 | 59.77 | 1,673,794 | -1.78(-2.90%) |
Mar 09, 2015 | 61.15 | 61.70 | 60.82 | 61.55 | 885,751 | +0.39(+0.64%) |
Mar 06, 2015 | 61.89 | 62.29 | 60.78 | 61.16 | 1,032,888 | -0.86(-1.39%) |
Mar 05, 2015 | 62.08 | 62.24 | 61.68 | 62.02 | 1,060,513 | +0.03(+0.04%) |
Mar 04, 2015 | 62.15 | 62.42 | 61.44 | 61.99 | 1,025,718 | -0.43(-0.68%) |
Mar 03, 2015 | 63.33 | 63.47 | 62.32 | 62.42 | 1,120,841 | -1.25(-1.96%) |
Mar 02, 2015 | 63.75 | 63.90 | 62.95 | 63.67 | 1,073,372 | -0.00(-0.01%) |
Feb 27, 2015 | 63.48 | 64.09 | 63.23 | 63.67 | 872,293 | +0.20(+0.32%) |
Feb 26, 2015 | 64.19 | 64.56 | 63.07 | 63.47 | 1,020,648 | -0.66(-1.03%) |
Feb 25, 2015 | 63.69 | 64.52 | 63.32 | 64.13 | 1,103,678 | +0.48(+0.75%) |
Feb 24, 2015 | 63.03 | 63.72 | 62.99 | 63.65 | 1,091,818 | +0.58(+0.92%) |
Feb 23, 2015 | 64.59 | 64.70 | 63.00 | 63.07 | 1,468,260 | -1.85(-2.85%) |
Feb 20, 2015 | 64.34 | 64.99 | 63.87 | 64.92 | 1,025,056 | +0.63(+0.98%) |
Feb 19, 2015 | 63.60 | 64.53 | 63.25 | 64.29 | 963,019 | +0.57(+0.89%) |
Feb 18, 2015 | 63.81 | 64.08 | 63.12 | 63.72 | 1,121,466 | -0.44(-0.69%) |
Feb 17, 2015 | 64.27 | 64.36 | 63.64 | 64.16 | 909,360 | -0.35(-0.54%) |
Feb 13, 2015 | 63.89 | 64.51 | 64.51 | 64.51 | 1,481,600 | +0.80(+1.26%) |
Feb 12, 2015 | 63.83 | 64.13 | 63.50 | 63.71 | 1,370,071 | -0.02(-0.03%) |
Feb 11, 2015 | 63.26 | 64.00 | 63.20 | 63.73 | 1,447,803 | +0.36(+0.57%) |
Feb 10, 2015 | 62.82 | 63.50 | 62.64 | 63.37 | 1,542,363 | +0.98(+1.58%) |
Feb 09, 2015 | 61.83 | 62.49 | 61.59 | 62.38 | 1,396,273 | +0.21(+0.35%) |
Feb 06, 2015 | 61.66 | 62.41 | 61.51 | 62.17 | 1,287,390 | +0.51(+0.83%) |
Feb 05, 2015 | 61.42 | 61.85 | 61.21 | 61.66 | 1,250,933 | +0.48(+0.78%) |
Feb 04, 2015 | 61.49 | 61.93 | 60.89 | 61.18 | 1,255,693 | -0.54(-0.87%) |
Feb 03, 2015 | 60.42 | 61.80 | 60.22 | 61.72 | 1,761,075 | +1.52(+2.52%) |