Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 65.89 | 66.13 | 64.35 | 64.99 | 49,757 | +0.09(+0.14%) |
Apr 29, 2015 | 63.54 | 66.16 | 63.54 | 64.90 | 55,134 | +0.93(+1.45%) |
Apr 28, 2015 | 64.16 | 64.39 | 63.40 | 63.97 | 46,125 | -0.40(-0.62%) |
Apr 27, 2015 | 66.24 | 66.24 | 64.18 | 64.37 | 71,520 | -0.58(-0.89%) |
Apr 24, 2015 | 65.19 | 65.87 | 64.08 | 64.95 | 80,167 | +0.06(+0.09%) |
Apr 23, 2015 | 63.19 | 65.70 | 63.14 | 64.89 | 64,666 | +1.87(+2.97%) |
Apr 22, 2015 | 63.40 | 63.63 | 62.69 | 63.02 | 28,226 | +0.12(+0.19%) |
Apr 21, 2015 | 63.75 | 64.62 | 62.90 | 62.90 | 41,169 | -0.89(-1.40%) |
Apr 20, 2015 | 63.73 | 64.60 | 63.12 | 63.79 | 68,687 | +0.67(+1.06%) |
Apr 17, 2015 | 62.87 | 63.44 | 62.50 | 63.12 | 37,794 | +0.11(+0.17%) |
Apr 16, 2015 | 62.68 | 63.72 | 62.29 | 63.01 | 24,890 | +0.03(+0.05%) |
Apr 15, 2015 | 63.48 | 64.31 | 62.68 | 62.98 | 54,696 | -0.33(-0.52%) |
Apr 14, 2015 | 63.56 | 63.98 | 62.92 | 63.31 | 41,981 | +0.41(+0.65%) |
Apr 13, 2015 | 63.49 | 64.00 | 62.35 | 62.90 | 75,731 | -0.30(-0.47%) |
Apr 10, 2015 | 61.98 | 63.21 | 61.80 | 63.20 | 84,528 | +0.82(+1.31%) |
Apr 09, 2015 | 63.06 | 63.59 | 61.73 | 62.38 | 83,878 | -0.69(-1.09%) |
Apr 08, 2015 | 60.05 | 63.90 | 60.03 | 63.07 | 110,833 | +1.80(+2.94%) |
Apr 07, 2015 | 60.29 | 61.50 | 60.00 | 61.27 | 76,541 | +1.25(+2.08%) |
Apr 06, 2015 | 59.57 | 60.69 | 59.57 | 60.02 | 53,741 | +0.61(+1.03%) |
Apr 02, 2015 | 60.26 | 59.41 | 59.41 | 59.41 | 42,800 | -0.94(-1.56%) |
Apr 01, 2015 | 59.22 | 61.80 | 59.22 | 60.35 | 83,229 | +0.35(+0.58%) |
Mar 31, 2015 | 61.78 | 62.52 | 59.99 | 60.00 | 138,746 | -2.15(-3.46%) |
Mar 30, 2015 | 61.95 | 62.60 | 61.62 | 62.15 | 52,756 | +0.56(+0.91%) |
Mar 27, 2015 | 60.06 | 61.83 | 60.06 | 61.59 | 28,612 | +0.95(+1.57%) |
Mar 26, 2015 | 61.31 | 61.80 | 60.08 | 60.64 | 40,174 | -0.40(-0.66%) |
Mar 25, 2015 | 60.06 | 61.27 | 59.68 | 61.04 | 170,972 | +1.26(+2.11%) |
Mar 24, 2015 | 60.08 | 60.95 | 59.53 | 59.78 | 47,348 | -0.87(-1.43%) |
Mar 23, 2015 | 61.03 | 61.03 | 60.26 | 60.65 | 55,783 | -0.34(-0.56%) |
Mar 20, 2015 | 60.81 | 61.59 | 60.35 | 60.99 | 97,757 | +0.57(+0.94%) |
Mar 19, 2015 | 60.48 | 60.88 | 60.00 | 60.42 | 63,143 | -0.52(-0.85%) |
Mar 18, 2015 | 60.87 | 61.61 | 59.87 | 60.94 | 62,795 | -0.16(-0.26%) |
Mar 17, 2015 | 60.86 | 61.43 | 60.46 | 61.10 | 79,630 | -0.17(-0.28%) |
Mar 16, 2015 | 60.00 | 61.63 | 59.27 | 61.27 | 96,279 | +0.47(+0.77%) |
Mar 13, 2015 | 58.87 | 60.86 | 58.61 | 60.80 | 96,518 | +1.01(+1.69%) |
Mar 12, 2015 | 59.41 | 60.26 | 58.88 | 59.79 | 112,409 | +0.52(+0.88%) |
Mar 11, 2015 | 59.96 | 60.79 | 59.03 | 59.27 | 104,135 | -0.75(-1.25%) |
Mar 10, 2015 | 58.88 | 61.06 | 58.39 | 60.02 | 283,940 | +0.64(+1.08%) |
Mar 09, 2015 | 60.88 | 61.31 | 58.81 | 59.38 | 145,255 | -1.57(-2.58%) |
Mar 06, 2015 | 62.71 | 62.71 | 60.76 | 60.95 | 153,875 | -2.50(-3.94%) |
Mar 05, 2015 | 62.73 | 63.98 | 62.08 | 63.45 | 76,644 | +0.66(+1.05%) |
Mar 04, 2015 | 62.51 | 63.00 | 61.27 | 62.79 | 44,900 | +0.19(+0.30%) |
Mar 03, 2015 | 62.92 | 62.94 | 61.89 | 62.60 | 98,629 | -0.41(-0.65%) |
Mar 02, 2015 | 62.56 | 63.78 | 61.62 | 63.01 | 106,882 | +0.47(+0.75%) |
Feb 27, 2015 | 60.88 | 62.76 | 60.59 | 62.54 | 125,098 | +1.02(+1.66%) |
Feb 26, 2015 | 61.37 | 62.52 | 60.52 | 61.52 | 107,559 | +0.00(+0.00%) |
Feb 25, 2015 | 61.73 | 62.53 | 61.21 | 61.52 | 91,057 | -0.11(-0.18%) |
Feb 24, 2015 | 62.65 | 62.85 | 61.57 | 61.63 | 55,347 | -1.24(-1.97%) |
Feb 23, 2015 | 61.50 | 63.43 | 61.50 | 62.87 | 103,301 | +0.43(+0.69%) |
Feb 20, 2015 | 61.80 | 63.12 | 61.02 | 62.44 | 65,481 | +0.91(+1.48%) |
Feb 19, 2015 | 62.06 | 62.06 | 60.01 | 61.53 | 102,361 | -0.66(-1.06%) |
Feb 18, 2015 | 63.62 | 63.94 | 62.10 | 62.19 | 42,841 | -1.80(-2.81%) |
Feb 17, 2015 | 61.46 | 64.87 | 60.56 | 63.99 | 120,116 | +2.31(+3.75%) |
Feb 13, 2015 | 61.28 | 61.68 | 61.68 | 61.68 | 149,100 | +0.48(+0.78%) |
Feb 12, 2015 | 60.49 | 61.65 | 59.52 | 61.20 | 123,930 | +2.46(+4.19%) |
Feb 11, 2015 | 59.32 | 60.54 | 58.70 | 58.74 | 83,495 | -0.64(-1.08%) |
Feb 10, 2015 | 59.92 | 60.23 | 58.96 | 59.38 | 88,824 | -0.32(-0.54%) |
Feb 09, 2015 | 59.59 | 60.45 | 58.69 | 59.70 | 89,627 | +0.07(+0.12%) |
Feb 06, 2015 | 60.92 | 61.31 | 58.00 | 59.63 | 110,690 | -1.10(-1.81%) |
Feb 05, 2015 | 59.08 | 61.35 | 59.08 | 60.73 | 50,557 | +0.48(+0.80%) |
Feb 04, 2015 | 61.79 | 63.03 | 59.81 | 60.25 | 101,210 | -1.96(-3.15%) |
Feb 03, 2015 | 59.98 | 62.65 | 59.26 | 62.21 | 61,505 | +2.46(+4.12%) |