Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.24 | 60.69 | 59.59 | 59.73 | 372,590 | -0.85(-1.41%) |
Apr 29, 2015 | 60.67 | 61.30 | 60.40 | 60.58 | 303,415 | -0.44(-0.72%) |
Apr 28, 2015 | 60.25 | 61.07 | 60.25 | 61.02 | 252,223 | +0.63(+1.04%) |
Apr 27, 2015 | 60.61 | 60.83 | 60.14 | 60.39 | 284,163 | -0.18(-0.30%) |
Apr 24, 2015 | 61.13 | 61.13 | 60.34 | 60.57 | 397,310 | -0.62(-1.01%) |
Apr 23, 2015 | 61.02 | 61.40 | 60.83 | 61.19 | 264,393 | +0.10(+0.16%) |
Apr 22, 2015 | 60.78 | 61.15 | 60.54 | 61.09 | 206,876 | +0.30(+0.49%) |
Apr 21, 2015 | 60.40 | 60.93 | 60.28 | 60.79 | 447,941 | +0.54(+0.89%) |
Apr 20, 2015 | 60.38 | 60.70 | 60.06 | 60.26 | 249,047 | +0.37(+0.61%) |
Apr 17, 2015 | 60.26 | 60.27 | 59.42 | 59.89 | 241,431 | -0.57(-0.95%) |
Apr 16, 2015 | 60.58 | 60.73 | 60.24 | 60.46 | 306,601 | -0.26(-0.43%) |
Apr 15, 2015 | 61.66 | 61.85 | 60.72 | 60.72 | 411,884 | -0.71(-1.15%) |
Apr 14, 2015 | 61.09 | 61.47 | 60.75 | 61.43 | 405,163 | +0.23(+0.38%) |
Apr 13, 2015 | 61.06 | 61.52 | 60.88 | 61.20 | 388,290 | +0.11(+0.18%) |
Apr 10, 2015 | 61.62 | 61.72 | 60.86 | 61.09 | 408,260 | -0.35(-0.57%) |
Apr 09, 2015 | 61.83 | 62.13 | 60.96 | 61.44 | 569,661 | -0.58(-0.94%) |
Apr 08, 2015 | 62.37 | 62.42 | 61.58 | 62.02 | 546,789 | -0.23(-0.38%) |
Apr 07, 2015 | 62.91 | 63.02 | 62.12 | 62.26 | 325,060 | -0.68(-1.08%) |
Apr 06, 2015 | 62.29 | 63.07 | 62.27 | 62.94 | 477,999 | +0.36(+0.57%) |
Apr 02, 2015 | 62.54 | 62.58 | 62.58 | 62.58 | 396,552 | +0.07(+0.11%) |
Apr 01, 2015 | 62.87 | 62.87 | 61.67 | 62.51 | 349,770 | -0.25(-0.40%) |
Mar 31, 2015 | 62.48 | 62.78 | 62.40 | 62.76 | 720,912 | +0.20(+0.32%) |
Mar 30, 2015 | 61.93 | 62.95 | 61.83 | 62.56 | 282,351 | +0.89(+1.44%) |
Mar 27, 2015 | 61.91 | 61.92 | 61.33 | 61.67 | 240,645 | -0.14(-0.23%) |
Mar 26, 2015 | 61.12 | 62.03 | 60.87 | 61.82 | 313,902 | +0.33(+0.54%) |
Mar 25, 2015 | 62.27 | 62.47 | 61.40 | 61.49 | 715,610 | -0.82(-1.31%) |
Mar 24, 2015 | 62.69 | 62.69 | 61.92 | 62.30 | 533,640 | -0.57(-0.90%) |
Mar 23, 2015 | 62.74 | 62.87 | 62.43 | 62.87 | 430,530 | +0.04(+0.06%) |
Mar 20, 2015 | 62.56 | 63.02 | 62.27 | 62.83 | 754,493 | +0.56(+0.89%) |
Mar 19, 2015 | 61.84 | 62.42 | 61.34 | 62.28 | 329,374 | +0.44(+0.71%) |
Mar 18, 2015 | 60.57 | 62.00 | 60.33 | 61.84 | 424,788 | +1.06(+1.74%) |
Mar 17, 2015 | 60.58 | 60.88 | 60.42 | 60.78 | 367,674 | +0.01(+0.01%) |
Mar 16, 2015 | 60.15 | 60.79 | 59.98 | 60.77 | 349,881 | +0.95(+1.59%) |
Mar 13, 2015 | 60.61 | 60.61 | 59.56 | 59.82 | 331,007 | -0.83(-1.36%) |
Mar 12, 2015 | 60.02 | 60.79 | 59.80 | 60.64 | 303,339 | +0.95(+1.59%) |
Mar 11, 2015 | 59.46 | 59.72 | 59.13 | 59.69 | 397,923 | +0.45(+0.76%) |
Mar 10, 2015 | 59.38 | 59.61 | 59.08 | 59.24 | 381,845 | -0.78(-1.30%) |
Mar 09, 2015 | 59.79 | 60.78 | 59.40 | 60.02 | 287,336 | +0.41(+0.69%) |
Mar 06, 2015 | 59.81 | 60.13 | 59.37 | 59.61 | 231,501 | -0.57(-0.94%) |
Mar 05, 2015 | 59.69 | 60.23 | 59.21 | 60.17 | 282,160 | +0.72(+1.21%) |
Mar 04, 2015 | 59.68 | 59.96 | 59.41 | 59.46 | 361,338 | -0.33(-0.56%) |
Mar 03, 2015 | 60.17 | 60.21 | 59.73 | 59.79 | 435,155 | -0.42(-0.70%) |
Mar 02, 2015 | 60.52 | 60.52 | 59.04 | 60.21 | 609,050 | +1.39(+2.37%) |
Feb 27, 2015 | 59.43 | 59.55 | 58.76 | 58.82 | 286,163 | -0.61(-1.03%) |
Feb 26, 2015 | 59.95 | 60.13 | 59.32 | 59.43 | 258,046 | -0.38(-0.63%) |
Feb 25, 2015 | 60.17 | 60.32 | 59.58 | 59.80 | 236,775 | -0.34(-0.57%) |
Feb 24, 2015 | 59.90 | 60.21 | 59.56 | 60.14 | 253,953 | +0.37(+0.61%) |
Feb 23, 2015 | 60.21 | 60.21 | 59.64 | 59.78 | 247,369 | -0.39(-0.65%) |
Feb 20, 2015 | 59.63 | 60.30 | 59.10 | 60.17 | 305,506 | +0.50(+0.84%) |
Feb 19, 2015 | 60.16 | 60.16 | 59.45 | 59.67 | 254,395 | -0.08(-0.13%) |
Feb 18, 2015 | 58.90 | 59.79 | 58.77 | 59.75 | 369,884 | +0.59(+1.00%) |
Feb 17, 2015 | 59.63 | 59.69 | 58.67 | 59.16 | 438,924 | +0.31(+0.53%) |
Feb 13, 2015 | 58.35 | 58.85 | 58.85 | 58.85 | 230,938 | +0.47(+0.80%) |
Feb 12, 2015 | 58.27 | 58.38 | 57.76 | 58.38 | 319,654 | +0.64(+1.12%) |
Feb 11, 2015 | 57.63 | 57.94 | 57.06 | 57.74 | 237,579 | +0.21(+0.36%) |
Feb 10, 2015 | 56.86 | 57.61 | 56.62 | 57.53 | 557,265 | +0.99(+1.76%) |
Feb 09, 2015 | 56.76 | 56.90 | 56.31 | 56.54 | 309,635 | -0.34(-0.60%) |
Feb 06, 2015 | 57.42 | 57.72 | 56.66 | 56.88 | 462,480 | -0.51(-0.89%) |
Feb 05, 2015 | 55.87 | 57.46 | 55.61 | 57.39 | 556,823 | +1.53(+2.74%) |
Feb 04, 2015 | 57.17 | 58.15 | 54.89 | 55.86 | 797,634 | -0.61(-1.08%) |
Feb 03, 2015 | 55.93 | 56.51 | 55.30 | 56.47 | 570,233 | +1.05(+1.89%) |