Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.92 | 60.39 | 59.43 | 59.67 | 2,337,121 | -0.56(-0.93%) |
Apr 29, 2015 | 60.34 | 60.91 | 59.90 | 60.23 | 1,864,827 | -0.61(-1.01%) |
Apr 28, 2015 | 60.34 | 60.85 | 60.04 | 60.84 | 1,565,408 | +0.28(+0.46%) |
Apr 27, 2015 | 60.76 | 61.05 | 60.42 | 60.56 | 1,375,522 | -0.12(-0.21%) |
Apr 24, 2015 | 60.30 | 60.76 | 60.15 | 60.69 | 1,492,627 | +0.37(+0.61%) |
Apr 23, 2015 | 60.69 | 60.69 | 60.06 | 60.32 | 2,243,897 | -0.38(-0.63%) |
Apr 22, 2015 | 61.34 | 61.34 | 59.66 | 60.70 | 2,821,595 | -0.15(-0.25%) |
Apr 21, 2015 | 61.31 | 61.37 | 60.76 | 60.86 | 2,060,480 | -0.15(-0.24%) |
Apr 20, 2015 | 61.15 | 61.39 | 60.81 | 61.01 | 2,138,092 | +0.43(+0.70%) |
Apr 17, 2015 | 60.72 | 60.72 | 60.26 | 60.58 | 2,635,171 | -0.47(-0.76%) |
Apr 16, 2015 | 60.57 | 61.17 | 60.23 | 61.05 | 2,559,428 | +0.19(+0.32%) |
Apr 15, 2015 | 60.59 | 61.01 | 60.47 | 60.85 | 1,706,836 | +0.53(+0.88%) |
Apr 14, 2015 | 59.45 | 60.53 | 59.27 | 60.32 | 2,187,220 | +0.49(+0.82%) |
Apr 13, 2015 | 59.46 | 60.19 | 59.25 | 59.83 | 2,144,206 | +0.31(+0.52%) |
Apr 10, 2015 | 59.75 | 59.91 | 59.23 | 59.52 | 1,907,427 | -0.34(-0.56%) |
Apr 09, 2015 | 59.26 | 60.06 | 58.98 | 59.86 | 2,674,060 | +0.61(+1.03%) |
Apr 08, 2015 | 58.34 | 59.37 | 58.22 | 59.25 | 3,103,959 | +1.15(+1.97%) |
Apr 07, 2015 | 59.04 | 59.20 | 58.07 | 58.10 | 1,981,932 | -0.79(-1.34%) |
Apr 06, 2015 | 58.23 | 59.05 | 58.05 | 58.89 | 1,414,065 | +0.11(+0.20%) |
Apr 02, 2015 | 58.65 | 58.77 | 58.77 | 58.77 | 1,327,840 | +0.26(+0.44%) |
Apr 01, 2015 | 58.19 | 58.63 | 57.78 | 58.52 | 2,107,970 | +0.44(+0.77%) |
Mar 31, 2015 | 58.42 | 58.55 | 58.05 | 58.07 | 2,053,141 | -0.54(-0.92%) |
Mar 30, 2015 | 58.58 | 59.01 | 58.48 | 58.61 | 1,630,176 | +0.38(+0.65%) |
Mar 27, 2015 | 58.12 | 58.36 | 57.94 | 58.24 | 1,605,547 | +0.04(+0.06%) |
Mar 26, 2015 | 57.97 | 58.77 | 57.92 | 58.20 | 1,998,618 | -0.30(-0.51%) |
Mar 25, 2015 | 59.79 | 59.79 | 58.47 | 58.50 | 1,297,388 | -1.15(-1.94%) |
Mar 24, 2015 | 59.63 | 59.95 | 59.42 | 59.66 | 1,599,719 | -0.08(-0.13%) |
Mar 23, 2015 | 60.24 | 60.51 | 59.73 | 59.73 | 1,967,552 | -0.49(-0.82%) |
Mar 20, 2015 | 59.65 | 60.39 | 59.40 | 60.23 | 3,986,540 | +0.83(+1.40%) |
Mar 19, 2015 | 59.88 | 60.11 | 59.17 | 59.40 | 1,845,728 | -0.75(-1.25%) |
Mar 18, 2015 | 59.87 | 60.39 | 59.33 | 60.15 | 1,799,846 | +0.23(+0.38%) |
Mar 17, 2015 | 59.32 | 60.09 | 59.31 | 59.92 | 1,479,314 | +0.02(+0.04%) |
Mar 16, 2015 | 59.43 | 59.91 | 59.43 | 59.90 | 1,315,511 | +0.96(+1.64%) |
Mar 13, 2015 | 59.43 | 59.47 | 58.52 | 58.94 | 1,749,725 | -0.53(-0.90%) |
Mar 12, 2015 | 58.47 | 59.59 | 58.28 | 59.47 | 2,148,155 | +1.27(+2.18%) |
Mar 11, 2015 | 57.92 | 58.42 | 57.84 | 58.20 | 1,766,526 | +0.37(+0.64%) |
Mar 10, 2015 | 58.31 | 58.44 | 57.83 | 57.83 | 2,006,909 | -1.10(-1.87%) |
Mar 09, 2015 | 58.54 | 59.11 | 58.54 | 58.93 | 1,254,558 | +0.41(+0.71%) |
Mar 06, 2015 | 59.00 | 59.78 | 58.47 | 58.52 | 1,881,640 | -0.62(-1.05%) |
Mar 05, 2015 | 58.84 | 59.20 | 58.70 | 59.14 | 974,974 | +0.41(+0.70%) |
Mar 04, 2015 | 58.57 | 59.03 | 58.35 | 58.73 | 1,264,907 | -0.30(-0.51%) |
Mar 03, 2015 | 59.00 | 59.21 | 58.69 | 59.03 | 1,279,845 | -0.38(-0.65%) |
Mar 02, 2015 | 58.78 | 59.42 | 58.68 | 59.42 | 1,641,814 | +0.56(+0.96%) |
Feb 27, 2015 | 59.22 | 59.33 | 58.73 | 58.86 | 2,020,178 | -0.51(-0.86%) |
Feb 26, 2015 | 59.63 | 59.73 | 59.13 | 59.37 | 1,062,970 | -0.14(-0.24%) |
Feb 25, 2015 | 59.39 | 59.82 | 59.33 | 59.51 | 1,683,853 | -0.36(-0.59%) |
Feb 24, 2015 | 59.00 | 59.97 | 58.98 | 59.87 | 1,795,021 | +0.66(+1.12%) |
Feb 23, 2015 | 59.41 | 59.46 | 58.74 | 59.20 | 2,016,560 | -0.31(-0.53%) |
Feb 20, 2015 | 58.78 | 59.64 | 58.39 | 59.52 | 2,113,794 | +0.40(+0.67%) |
Feb 19, 2015 | 59.61 | 59.61 | 57.92 | 59.12 | 3,036,462 | +0.90(+1.54%) |
Feb 18, 2015 | 58.51 | 58.68 | 57.97 | 58.22 | 1,211,417 | -0.56(-0.96%) |
Feb 17, 2015 | 58.41 | 58.83 | 58.24 | 58.78 | 1,449,915 | +0.04(+0.06%) |
Feb 13, 2015 | 58.67 | 58.75 | 58.75 | 58.75 | 1,303,367 | +0.12(+0.21%) |
Feb 12, 2015 | 58.59 | 58.88 | 58.30 | 58.63 | 2,036,754 | +0.13(+0.22%) |
Feb 11, 2015 | 58.44 | 58.70 | 58.25 | 58.50 | 2,097,636 | -0.09(-0.15%) |
Feb 10, 2015 | 58.57 | 58.82 | 57.96 | 58.59 | 1,553,555 | +0.55(+0.95%) |
Feb 09, 2015 | 58.54 | 58.54 | 57.93 | 58.04 | 2,428,427 | -0.61(-1.04%) |
Feb 06, 2015 | 58.54 | 59.16 | 58.35 | 58.65 | 2,359,268 | +0.40(+0.68%) |
Feb 05, 2015 | 58.11 | 58.56 | 57.82 | 58.25 | 1,625,947 | +0.50(+0.86%) |
Feb 04, 2015 | 57.77 | 58.25 | 57.35 | 57.75 | 1,567,435 | -0.14(-0.24%) |
Feb 03, 2015 | 57.44 | 57.92 | 56.35 | 57.89 | 2,203,195 | +0.88(+1.55%) |