Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.88 | 60.35 | 59.39 | 59.63 | 2,338,454 | -0.56(-0.93%) |
Apr 29, 2015 | 60.31 | 60.88 | 59.87 | 60.19 | 1,865,891 | -0.61(-1.01%) |
Apr 28, 2015 | 60.30 | 60.82 | 60.01 | 60.81 | 1,566,301 | +0.28(+0.46%) |
Apr 27, 2015 | 60.73 | 61.01 | 60.38 | 60.53 | 1,376,307 | -0.12(-0.21%) |
Apr 24, 2015 | 60.27 | 60.73 | 60.11 | 60.65 | 1,493,479 | +0.37(+0.61%) |
Apr 23, 2015 | 60.65 | 60.65 | 60.02 | 60.29 | 2,245,177 | -0.38(-0.63%) |
Apr 22, 2015 | 61.30 | 61.30 | 59.62 | 60.67 | 2,823,205 | -0.15(-0.25%) |
Apr 21, 2015 | 61.28 | 61.34 | 60.72 | 60.82 | 2,061,656 | -0.15(-0.24%) |
Apr 20, 2015 | 61.11 | 61.35 | 60.78 | 60.97 | 2,139,312 | +0.43(+0.70%) |
Apr 17, 2015 | 60.68 | 60.68 | 60.22 | 60.54 | 2,636,675 | -0.47(-0.76%) |
Apr 16, 2015 | 60.54 | 61.14 | 60.20 | 61.01 | 2,560,888 | +0.19(+0.32%) |
Apr 15, 2015 | 60.55 | 60.97 | 60.43 | 60.82 | 1,707,810 | +0.53(+0.88%) |
Apr 14, 2015 | 59.42 | 60.50 | 59.23 | 60.29 | 2,188,468 | +0.49(+0.82%) |
Apr 13, 2015 | 59.43 | 60.16 | 59.22 | 59.80 | 2,145,430 | +0.31(+0.52%) |
Apr 10, 2015 | 59.71 | 59.88 | 59.20 | 59.49 | 1,908,515 | -0.34(-0.56%) |
Apr 09, 2015 | 59.23 | 60.03 | 58.94 | 59.82 | 2,675,586 | +0.61(+1.03%) |
Apr 08, 2015 | 58.31 | 59.33 | 58.19 | 59.22 | 3,105,730 | +1.15(+1.97%) |
Apr 07, 2015 | 59.00 | 59.16 | 58.04 | 58.07 | 1,983,063 | -0.79(-1.34%) |
Apr 06, 2015 | 58.19 | 59.02 | 58.02 | 58.85 | 1,414,872 | +0.11(+0.20%) |
Apr 02, 2015 | 58.62 | 58.74 | 58.74 | 58.74 | 1,328,597 | +0.26(+0.44%) |
Apr 01, 2015 | 58.16 | 58.60 | 57.75 | 58.48 | 2,109,173 | +0.44(+0.77%) |
Mar 31, 2015 | 58.38 | 58.52 | 58.02 | 58.04 | 2,054,313 | -0.54(-0.92%) |
Mar 30, 2015 | 58.55 | 58.98 | 58.45 | 58.58 | 1,631,107 | +0.38(+0.65%) |
Mar 27, 2015 | 58.09 | 58.32 | 57.91 | 58.20 | 1,606,463 | +0.04(+0.06%) |
Mar 26, 2015 | 57.94 | 58.73 | 57.89 | 58.17 | 1,999,758 | -0.30(-0.51%) |
Mar 25, 2015 | 59.76 | 59.76 | 58.44 | 58.47 | 1,298,128 | -1.15(-1.94%) |
Mar 24, 2015 | 59.60 | 59.92 | 59.39 | 59.62 | 1,600,632 | -0.08(-0.13%) |
Mar 23, 2015 | 60.20 | 60.47 | 59.69 | 59.70 | 1,968,675 | -0.49(-0.82%) |
Mar 20, 2015 | 59.61 | 60.35 | 59.36 | 60.20 | 3,988,815 | +0.83(+1.40%) |
Mar 19, 2015 | 59.84 | 60.08 | 59.13 | 59.36 | 1,846,781 | -0.75(-1.25%) |
Mar 18, 2015 | 59.84 | 60.36 | 59.30 | 60.11 | 1,800,873 | +0.23(+0.38%) |
Mar 17, 2015 | 59.29 | 60.05 | 59.28 | 59.89 | 1,480,158 | +0.02(+0.04%) |
Mar 16, 2015 | 59.40 | 59.87 | 59.39 | 59.87 | 1,316,262 | +0.96(+1.64%) |
Mar 13, 2015 | 59.39 | 59.44 | 58.49 | 58.90 | 1,750,724 | -0.53(-0.90%) |
Mar 12, 2015 | 58.44 | 59.56 | 58.25 | 59.44 | 2,149,381 | +1.27(+2.18%) |
Mar 11, 2015 | 57.89 | 58.39 | 57.80 | 58.17 | 1,767,535 | +0.37(+0.64%) |
Mar 10, 2015 | 58.27 | 58.40 | 57.80 | 57.80 | 2,008,054 | -1.10(-1.87%) |
Mar 09, 2015 | 58.51 | 59.08 | 58.51 | 58.90 | 1,255,274 | +0.41(+0.71%) |
Mar 06, 2015 | 58.96 | 59.75 | 58.44 | 58.49 | 1,882,714 | -0.62(-1.05%) |
Mar 05, 2015 | 58.81 | 59.16 | 58.67 | 59.11 | 975,530 | +0.41(+0.70%) |
Mar 04, 2015 | 58.54 | 59.00 | 58.32 | 58.70 | 1,265,629 | -0.30(-0.51%) |
Mar 03, 2015 | 58.96 | 59.18 | 58.66 | 59.00 | 1,280,576 | -0.38(-0.65%) |
Mar 02, 2015 | 58.75 | 59.38 | 58.65 | 59.38 | 1,642,752 | +0.56(+0.96%) |
Feb 27, 2015 | 59.19 | 59.29 | 58.70 | 58.82 | 2,021,331 | -0.51(-0.86%) |
Feb 26, 2015 | 59.60 | 59.70 | 59.09 | 59.33 | 1,063,577 | -0.14(-0.24%) |
Feb 25, 2015 | 59.36 | 59.78 | 59.29 | 59.48 | 1,684,814 | -0.36(-0.60%) |
Feb 24, 2015 | 58.96 | 59.94 | 58.95 | 59.83 | 1,796,046 | +0.66(+1.12%) |
Feb 23, 2015 | 59.38 | 59.43 | 58.71 | 59.17 | 2,017,711 | -0.31(-0.53%) |
Feb 20, 2015 | 58.75 | 59.60 | 58.36 | 59.48 | 2,115,001 | +0.40(+0.67%) |
Feb 19, 2015 | 59.58 | 59.58 | 57.88 | 59.09 | 3,038,196 | +0.90(+1.54%) |
Feb 18, 2015 | 58.47 | 58.65 | 57.94 | 58.19 | 1,212,108 | -0.56(-0.96%) |
Feb 17, 2015 | 58.38 | 58.80 | 58.20 | 58.75 | 1,450,742 | +0.04(+0.06%) |
Feb 13, 2015 | 58.64 | 58.72 | 58.72 | 58.72 | 1,304,111 | +0.12(+0.21%) |
Feb 12, 2015 | 58.55 | 58.85 | 58.26 | 58.59 | 2,037,917 | +0.13(+0.22%) |
Feb 11, 2015 | 58.40 | 58.67 | 58.22 | 58.47 | 2,098,834 | -0.09(-0.15%) |
Feb 10, 2015 | 58.54 | 58.79 | 57.92 | 58.55 | 1,554,442 | +0.55(+0.95%) |
Feb 09, 2015 | 58.50 | 58.50 | 57.90 | 58.00 | 2,429,813 | -0.61(-1.04%) |
Feb 06, 2015 | 58.50 | 59.13 | 58.32 | 58.62 | 2,360,615 | +0.40(+0.69%) |
Feb 05, 2015 | 58.08 | 58.53 | 57.78 | 58.22 | 1,626,875 | +0.49(+0.86%) |
Feb 04, 2015 | 57.74 | 58.22 | 57.32 | 57.72 | 1,568,330 | -0.14(-0.24%) |
Feb 03, 2015 | 57.41 | 57.88 | 56.32 | 57.86 | 2,204,453 | +0.88(+1.55%) |