Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 65.62 | 65.62 | 63.97 | 64.39 | 2,362,479 | -1.30(-1.98%) |
Apr 29, 2015 | 64.47 | 66.37 | 64.32 | 65.69 | 2,750,924 | +0.97(+1.50%) |
Apr 28, 2015 | 64.04 | 64.89 | 63.89 | 64.72 | 1,343,572 | +0.54(+0.84%) |
Apr 27, 2015 | 64.23 | 64.61 | 63.99 | 64.18 | 1,412,679 | -0.04(-0.06%) |
Apr 24, 2015 | 62.71 | 64.50 | 62.10 | 64.22 | 2,079,348 | -0.34(-0.52%) |
Apr 23, 2015 | 62.72 | 65.50 | 62.01 | 64.56 | 4,727,744 | +2.46(+3.97%) |
Apr 22, 2015 | 61.61 | 62.89 | 61.61 | 62.09 | 2,543,593 | +0.53(+0.86%) |
Apr 21, 2015 | 61.55 | 62.06 | 61.08 | 61.57 | 1,570,440 | +0.36(+0.60%) |
Apr 20, 2015 | 61.71 | 62.31 | 60.98 | 61.20 | 1,793,314 | -0.17(-0.28%) |
Apr 17, 2015 | 62.12 | 62.31 | 61.21 | 61.38 | 2,100,417 | -1.31(-2.10%) |
Apr 16, 2015 | 62.91 | 63.01 | 62.27 | 62.69 | 1,043,095 | -0.11(-0.17%) |
Apr 15, 2015 | 61.94 | 63.22 | 61.84 | 62.79 | 2,487,833 | +1.43(+2.33%) |
Apr 14, 2015 | 60.93 | 61.70 | 60.66 | 61.37 | 1,511,871 | +0.51(+0.84%) |
Apr 13, 2015 | 61.00 | 61.36 | 60.50 | 60.85 | 2,412,486 | -0.31(-0.51%) |
Apr 10, 2015 | 58.62 | 61.38 | 58.34 | 61.16 | 9,065,640 | -0.82(-1.32%) |
Apr 09, 2015 | 60.53 | 62.03 | 60.46 | 61.98 | 2,467,062 | +0.27(+0.44%) |
Apr 08, 2015 | 60.76 | 61.87 | 60.54 | 61.71 | 1,113,209 | +1.07(+1.76%) |
Apr 07, 2015 | 60.67 | 61.74 | 59.95 | 60.64 | 1,981,588 | +0.10(+0.16%) |
Apr 06, 2015 | 58.94 | 60.71 | 58.56 | 60.55 | 1,793,691 | +0.93(+1.57%) |
Apr 02, 2015 | 60.16 | 59.61 | 59.61 | 59.61 | 1,134,670 | -0.64(-1.07%) |
Apr 01, 2015 | 61.14 | 61.19 | 59.94 | 60.25 | 1,537,136 | -0.98(-1.60%) |
Mar 31, 2015 | 61.11 | 61.69 | 60.95 | 61.23 | 1,359,146 | -0.14(-0.23%) |
Mar 30, 2015 | 60.92 | 61.68 | 60.59 | 61.38 | 1,134,277 | +0.39(+0.64%) |
Mar 27, 2015 | 60.39 | 61.16 | 60.24 | 60.98 | 1,078,715 | +0.22(+0.36%) |
Mar 26, 2015 | 60.22 | 60.95 | 59.97 | 60.76 | 1,317,066 | +0.51(+0.84%) |
Mar 25, 2015 | 61.16 | 61.16 | 60.25 | 60.25 | 1,580,810 | -0.91(-1.49%) |
Mar 24, 2015 | 61.14 | 61.45 | 60.97 | 61.16 | 1,260,993 | -0.15(-0.25%) |
Mar 23, 2015 | 61.16 | 61.62 | 60.74 | 61.32 | 1,033,539 | +0.16(+0.27%) |
Mar 20, 2015 | 60.75 | 61.36 | 60.43 | 61.16 | 2,102,558 | +0.78(+1.29%) |
Mar 19, 2015 | 59.76 | 60.59 | 59.76 | 60.38 | 1,249,541 | +0.60(+1.01%) |
Mar 18, 2015 | 58.83 | 60.31 | 58.03 | 59.77 | 1,209,982 | +0.66(+1.12%) |
Mar 17, 2015 | 58.71 | 59.36 | 58.64 | 59.11 | 1,206,449 | +0.03(+0.05%) |
Mar 16, 2015 | 58.22 | 59.18 | 57.82 | 59.08 | 1,146,065 | +1.31(+2.26%) |
Mar 13, 2015 | 57.80 | 58.29 | 57.49 | 57.78 | 1,172,310 | -0.37(-0.63%) |
Mar 12, 2015 | 57.20 | 58.29 | 56.91 | 58.14 | 1,178,603 | +1.19(+2.09%) |
Mar 11, 2015 | 57.06 | 57.43 | 56.56 | 56.96 | 914,739 | -0.34(-0.59%) |
Mar 10, 2015 | 58.26 | 58.79 | 57.20 | 57.30 | 1,745,912 | -1.71(-2.90%) |
Mar 09, 2015 | 58.62 | 59.15 | 58.31 | 59.01 | 923,915 | +0.37(+0.64%) |
Mar 06, 2015 | 59.33 | 59.72 | 58.27 | 58.63 | 1,077,392 | -0.82(-1.39%) |
Mar 05, 2015 | 59.52 | 59.67 | 59.13 | 59.46 | 1,106,207 | +0.02(+0.04%) |
Mar 04, 2015 | 59.58 | 59.84 | 58.90 | 59.43 | 1,069,913 | -0.41(-0.68%) |
Mar 03, 2015 | 60.71 | 60.85 | 59.75 | 59.84 | 1,169,134 | -1.20(-1.96%) |
Mar 02, 2015 | 61.12 | 61.26 | 60.35 | 61.04 | 1,119,620 | -0.00(-0.01%) |
Feb 27, 2015 | 60.86 | 61.44 | 60.62 | 61.04 | 909,877 | +0.20(+0.32%) |
Feb 26, 2015 | 61.54 | 61.89 | 60.46 | 60.85 | 1,064,624 | -0.63(-1.03%) |
Feb 25, 2015 | 61.06 | 61.85 | 60.70 | 61.48 | 1,151,232 | +0.46(+0.75%) |
Feb 24, 2015 | 60.43 | 61.09 | 60.39 | 61.02 | 1,138,861 | +0.56(+0.92%) |
Feb 23, 2015 | 61.92 | 62.03 | 60.40 | 60.46 | 1,531,523 | -1.77(-2.85%) |
Feb 20, 2015 | 61.68 | 62.31 | 61.23 | 62.24 | 1,069,222 | +0.60(+0.98%) |
Feb 19, 2015 | 60.97 | 61.86 | 60.64 | 61.63 | 1,004,512 | +0.55(+0.89%) |
Feb 18, 2015 | 61.17 | 61.43 | 60.51 | 61.09 | 1,169,786 | -0.42(-0.69%) |
Feb 17, 2015 | 61.62 | 61.70 | 61.01 | 61.51 | 948,541 | -0.34(-0.54%) |
Feb 13, 2015 | 61.25 | 61.85 | 61.85 | 61.85 | 1,545,437 | +0.77(+1.26%) |
Feb 12, 2015 | 61.19 | 61.48 | 60.88 | 61.08 | 1,429,103 | -0.02(-0.03%) |
Feb 11, 2015 | 60.65 | 61.36 | 60.59 | 61.10 | 1,510,184 | +0.35(+0.57%) |
Feb 10, 2015 | 60.23 | 60.88 | 60.05 | 60.75 | 1,608,818 | +0.94(+1.58%) |
Feb 09, 2015 | 59.28 | 59.91 | 59.05 | 59.81 | 1,456,434 | +0.21(+0.35%) |
Feb 06, 2015 | 59.11 | 59.83 | 58.97 | 59.60 | 1,342,859 | +0.49(+0.83%) |
Feb 05, 2015 | 58.88 | 59.30 | 58.68 | 59.11 | 1,304,832 | +0.46(+0.78%) |
Feb 04, 2015 | 58.95 | 59.37 | 58.37 | 58.65 | 1,309,797 | -0.52(-0.87%) |
Feb 03, 2015 | 57.92 | 59.25 | 57.73 | 59.17 | 1,836,954 | +1.46(+2.52%) |