Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 66.68 | 67.12 | 66.41 | 66.65 | 1,251,223 | -0.39(-0.58%) |
Apr 29, 2015 | 67.15 | 67.48 | 66.69 | 67.05 | 995,822 | +0.32(+0.48%) |
Apr 28, 2015 | 66.88 | 67.33 | 66.31 | 66.72 | 866,196 | -0.01(-0.01%) |
Apr 27, 2015 | 66.50 | 66.94 | 66.32 | 66.73 | 1,095,107 | +0.22(+0.33%) |
Apr 24, 2015 | 65.40 | 66.56 | 65.01 | 66.51 | 1,188,788 | +1.18(+1.81%) |
Apr 23, 2015 | 65.30 | 65.63 | 64.89 | 65.33 | 758,964 | -0.02(-0.02%) |
Apr 22, 2015 | 65.87 | 65.97 | 64.08 | 65.35 | 1,403,770 | -0.27(-0.42%) |
Apr 21, 2015 | 67.72 | 68.74 | 64.97 | 65.62 | 2,350,204 | -0.77(-1.16%) |
Apr 20, 2015 | 65.38 | 66.44 | 65.08 | 66.40 | 1,166,509 | +1.30(+2.00%) |
Apr 17, 2015 | 64.76 | 65.33 | 64.44 | 65.09 | 1,170,596 | +0.00(+0.00%) |
Apr 16, 2015 | 66.33 | 66.53 | 65.07 | 65.09 | 810,265 | -1.28(-1.93%) |
Apr 15, 2015 | 66.24 | 66.94 | 66.09 | 66.37 | 614,390 | +0.35(+0.53%) |
Apr 14, 2015 | 65.83 | 66.02 | 65.27 | 66.02 | 712,282 | +0.08(+0.12%) |
Apr 13, 2015 | 66.26 | 66.58 | 65.84 | 65.94 | 602,591 | -0.13(-0.20%) |
Apr 10, 2015 | 66.11 | 66.23 | 65.59 | 66.08 | 793,950 | +0.27(+0.42%) |
Apr 09, 2015 | 65.57 | 66.23 | 65.46 | 65.80 | 1,143,636 | -0.12(-0.19%) |
Apr 08, 2015 | 67.32 | 67.55 | 65.56 | 65.93 | 1,803,402 | -1.30(-1.94%) |
Apr 07, 2015 | 67.66 | 67.82 | 66.94 | 67.23 | 557,980 | -0.52(-0.76%) |
Apr 06, 2015 | 67.05 | 67.94 | 67.05 | 67.75 | 610,729 | +0.13(+0.20%) |
Apr 02, 2015 | 66.81 | 67.62 | 67.62 | 67.62 | 685,026 | +0.91(+1.36%) |
Apr 01, 2015 | 67.25 | 67.25 | 66.03 | 66.71 | 538,605 | -0.59(-0.87%) |
Mar 31, 2015 | 67.58 | 67.65 | 67.13 | 67.30 | 663,308 | -0.60(-0.89%) |
Mar 30, 2015 | 66.90 | 68.08 | 66.80 | 67.90 | 526,819 | +1.66(+2.50%) |
Mar 27, 2015 | 66.24 | 66.66 | 65.83 | 66.24 | 507,345 | +0.23(+0.36%) |
Mar 26, 2015 | 65.40 | 66.07 | 65.37 | 66.01 | 988,163 | +0.07(+0.11%) |
Mar 25, 2015 | 67.41 | 67.81 | 65.80 | 65.94 | 1,225,425 | -1.59(-2.36%) |
Mar 24, 2015 | 67.47 | 68.26 | 67.18 | 67.53 | 693,851 | -0.20(-0.29%) |
Mar 23, 2015 | 67.66 | 68.19 | 67.63 | 67.72 | 678,170 | +0.04(+0.06%) |
Mar 20, 2015 | 67.21 | 67.80 | 67.01 | 67.69 | 882,941 | +0.84(+1.25%) |
Mar 19, 2015 | 66.96 | 67.56 | 66.83 | 66.85 | 739,394 | -0.53(-0.79%) |
Mar 18, 2015 | 65.80 | 67.83 | 65.62 | 67.38 | 992,147 | +1.34(+2.02%) |
Mar 17, 2015 | 65.17 | 66.14 | 64.73 | 66.05 | 1,102,618 | +0.08(+0.12%) |
Mar 16, 2015 | 65.22 | 66.07 | 65.17 | 65.97 | 639,040 | +0.91(+1.39%) |
Mar 13, 2015 | 65.17 | 65.87 | 64.44 | 65.06 | 1,015,774 | -0.60(-0.92%) |
Mar 12, 2015 | 64.34 | 65.71 | 64.10 | 65.66 | 1,036,635 | +1.94(+3.04%) |
Mar 11, 2015 | 65.05 | 65.13 | 63.65 | 63.73 | 1,220,694 | -0.30(-0.46%) |
Mar 10, 2015 | 64.35 | 65.15 | 63.58 | 64.02 | 2,044,806 | -0.04(-0.06%) |
Mar 09, 2015 | 61.41 | 64.30 | 61.39 | 64.06 | 1,470,106 | +2.68(+4.36%) |
Mar 06, 2015 | 62.49 | 63.07 | 61.12 | 61.38 | 1,086,180 | -1.26(-2.01%) |
Mar 05, 2015 | 63.65 | 63.65 | 62.49 | 62.64 | 907,060 | -0.71(-1.12%) |
Mar 04, 2015 | 63.20 | 63.51 | 62.72 | 63.35 | 941,198 | -0.03(-0.05%) |
Mar 03, 2015 | 63.40 | 63.51 | 62.53 | 63.38 | 860,343 | -0.36(-0.56%) |
Mar 02, 2015 | 63.09 | 63.89 | 63.09 | 63.74 | 605,045 | +0.89(+1.42%) |
Feb 27, 2015 | 63.93 | 64.04 | 62.77 | 62.85 | 1,122,629 | -0.82(-1.29%) |
Feb 26, 2015 | 63.00 | 64.29 | 62.76 | 63.67 | 853,744 | +0.72(+1.14%) |
Feb 25, 2015 | 62.91 | 63.16 | 62.40 | 62.95 | 739,792 | -0.08(-0.12%) |
Feb 24, 2015 | 62.11 | 63.18 | 61.91 | 63.03 | 662,725 | +0.98(+1.57%) |
Feb 23, 2015 | 61.68 | 62.29 | 61.49 | 62.05 | 607,668 | -0.05(-0.08%) |
Feb 20, 2015 | 61.48 | 62.14 | 61.14 | 62.10 | 884,464 | +0.36(+0.58%) |
Feb 19, 2015 | 61.03 | 63.03 | 60.96 | 61.74 | 1,114,682 | +0.47(+0.76%) |
Feb 18, 2015 | 60.80 | 61.85 | 60.74 | 61.27 | 1,140,897 | +0.13(+0.22%) |
Feb 17, 2015 | 60.51 | 61.35 | 59.87 | 61.14 | 1,053,572 | +0.59(+0.98%) |
Feb 13, 2015 | 59.87 | 60.55 | 60.55 | 60.55 | 799,730 | +0.60(+1.00%) |
Feb 12, 2015 | 59.85 | 60.14 | 59.46 | 59.94 | 728,954 | +0.44(+0.74%) |
Feb 11, 2015 | 59.90 | 60.04 | 59.28 | 59.51 | 1,050,134 | -0.62(-1.03%) |
Feb 10, 2015 | 59.09 | 60.14 | 58.48 | 60.12 | 1,433,124 | +1.54(+2.63%) |
Feb 09, 2015 | 58.29 | 58.95 | 58.21 | 58.59 | 587,217 | +0.13(+0.23%) |
Feb 06, 2015 | 59.18 | 59.59 | 58.10 | 58.45 | 1,273,520 | -0.49(-0.84%) |
Feb 05, 2015 | 57.64 | 58.97 | 57.39 | 58.94 | 1,452,601 | +1.44(+2.50%) |
Feb 04, 2015 | 57.96 | 58.32 | 57.14 | 57.51 | 1,373,413 | -0.94(-1.60%) |
Feb 03, 2015 | 56.99 | 59.17 | 56.23 | 58.44 | 1,813,780 | +2.75(+4.94%) |