Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.44 | 68.83 | 67.69 | 68.11 | 1,416,418 | -0.65(-0.95%) |
Apr 29, 2015 | 69.21 | 69.28 | 68.37 | 68.76 | 947,488 | -0.63(-0.91%) |
Apr 28, 2015 | 68.96 | 69.61 | 68.35 | 69.39 | 1,221,841 | +0.58(+0.84%) |
Apr 27, 2015 | 70.00 | 70.22 | 68.74 | 68.81 | 941,495 | -1.16(-1.66%) |
Apr 24, 2015 | 70.83 | 70.83 | 69.81 | 69.97 | 845,487 | -0.75(-1.06%) |
Apr 23, 2015 | 70.78 | 71.05 | 70.30 | 70.72 | 1,024,513 | -0.12(-0.17%) |
Apr 22, 2015 | 71.20 | 71.52 | 70.46 | 70.84 | 1,366,810 | -0.04(-0.06%) |
Apr 21, 2015 | 71.33 | 71.91 | 70.75 | 70.88 | 1,175,783 | -0.09(-0.13%) |
Apr 20, 2015 | 70.97 | 71.25 | 70.77 | 70.97 | 1,264,952 | +0.36(+0.51%) |
Apr 17, 2015 | 71.22 | 71.39 | 70.13 | 70.61 | 1,418,052 | -1.07(-1.49%) |
Apr 16, 2015 | 72.42 | 72.45 | 71.57 | 71.68 | 926,642 | -0.72(-0.99%) |
Apr 15, 2015 | 72.57 | 72.92 | 72.38 | 72.40 | 1,016,452 | -0.06(-0.08%) |
Apr 14, 2015 | 72.82 | 73.09 | 71.86 | 72.46 | 887,131 | -0.55(-0.75%) |
Apr 13, 2015 | 73.34 | 73.74 | 72.91 | 73.01 | 1,241,775 | -0.18(-0.25%) |
Apr 10, 2015 | 74.01 | 74.14 | 73.11 | 73.19 | 1,175,008 | -0.92(-1.24%) |
Apr 09, 2015 | 74.00 | 74.55 | 73.40 | 74.11 | 1,486,608 | +0.04(+0.05%) |
Apr 08, 2015 | 73.62 | 74.07 | 73.36 | 74.07 | 2,574,609 | +0.65(+0.89%) |
Apr 07, 2015 | 73.95 | 74.25 | 73.28 | 73.42 | 2,881,281 | -0.53(-0.72%) |
Apr 06, 2015 | 74.16 | 75.22 | 73.77 | 73.95 | 3,103,544 | -0.78(-1.04%) |
Apr 02, 2015 | 71.98 | 74.73 | 74.73 | 74.73 | 9,037,200 | +6.34(+9.27%) |
Apr 01, 2015 | 69.01 | 69.21 | 67.67 | 68.39 | 2,711,944 | -0.62(-0.90%) |
Mar 31, 2015 | 69.19 | 69.60 | 68.75 | 69.01 | 3,272,650 | -0.21(-0.30%) |
Mar 30, 2015 | 67.19 | 69.29 | 66.97 | 69.22 | 1,894,570 | +2.53(+3.79%) |
Mar 27, 2015 | 65.74 | 66.81 | 65.66 | 66.69 | 1,824,395 | +0.89(+1.35%) |
Mar 26, 2015 | 65.87 | 66.19 | 65.26 | 65.80 | 1,862,781 | -0.55(-0.83%) |
Mar 25, 2015 | 67.23 | 67.23 | 66.18 | 66.35 | 2,103,637 | -0.95(-1.41%) |
Mar 24, 2015 | 66.40 | 67.84 | 66.23 | 67.30 | 1,623,359 | +0.85(+1.28%) |
Mar 23, 2015 | 66.50 | 66.98 | 66.24 | 66.45 | 1,034,432 | -0.10(-0.15%) |
Mar 20, 2015 | 66.14 | 66.69 | 65.52 | 66.55 | 2,390,812 | +0.91(+1.39%) |
Mar 19, 2015 | 65.21 | 65.83 | 65.16 | 65.64 | 976,580 | +0.16(+0.24%) |
Mar 18, 2015 | 64.69 | 66.00 | 64.16 | 65.48 | 1,197,315 | +0.76(+1.17%) |
Mar 17, 2015 | 63.96 | 64.86 | 63.85 | 64.72 | 1,642,928 | +0.54(+0.84%) |
Mar 16, 2015 | 63.73 | 64.40 | 63.73 | 64.18 | 1,474,687 | +0.86(+1.36%) |
Mar 13, 2015 | 62.67 | 63.42 | 62.31 | 63.32 | 1,460,891 | +0.87(+1.39%) |
Mar 12, 2015 | 62.30 | 62.95 | 62.15 | 62.45 | 2,225,547 | +0.45(+0.73%) |
Mar 11, 2015 | 62.23 | 62.45 | 61.98 | 62.00 | 1,633,685 | -0.15(-0.24%) |
Mar 10, 2015 | 62.72 | 62.99 | 62.15 | 62.15 | 1,753,801 | -1.05(-1.66%) |
Mar 09, 2015 | 62.84 | 63.45 | 62.46 | 63.20 | 1,646,239 | +0.20(+0.32%) |
Mar 06, 2015 | 64.12 | 64.63 | 62.89 | 63.00 | 2,098,793 | -1.62(-2.51%) |
Mar 05, 2015 | 64.69 | 65.02 | 64.53 | 64.62 | 1,296,591 | -0.07(-0.11%) |
Mar 04, 2015 | 65.86 | 67.39 | 64.54 | 64.69 | 1,739,882 | -2.70(-4.01%) |
Mar 03, 2015 | 67.69 | 67.69 | 66.95 | 67.39 | 896,128 | -0.38(-0.56%) |
Mar 02, 2015 | 67.32 | 68.23 | 67.15 | 67.77 | 1,394,803 | +0.66(+0.98%) |
Feb 27, 2015 | 67.75 | 67.98 | 66.99 | 67.11 | 878,880 | -0.62(-0.92%) |
Feb 26, 2015 | 68.12 | 68.30 | 67.57 | 67.73 | 870,420 | -0.37(-0.54%) |
Feb 25, 2015 | 67.41 | 68.15 | 67.40 | 68.10 | 686,525 | +0.82(+1.22%) |
Feb 24, 2015 | 66.60 | 67.67 | 65.87 | 67.28 | 876,109 | -0.33(-0.49%) |
Feb 23, 2015 | 68.20 | 68.33 | 67.26 | 67.61 | 584,941 | -0.52(-0.76%) |
Feb 20, 2015 | 68.22 | 68.33 | 66.98 | 68.13 | 1,143,772 | -0.17(-0.25%) |
Feb 19, 2015 | 67.55 | 68.41 | 67.34 | 68.30 | 1,081,883 | +0.79(+1.17%) |
Feb 18, 2015 | 67.17 | 67.69 | 66.89 | 67.51 | 1,041,225 | +0.03(+0.04%) |
Feb 17, 2015 | 67.66 | 68.08 | 67.01 | 67.48 | 1,013,351 | -0.20(-0.30%) |
Feb 13, 2015 | 66.51 | 67.68 | 67.68 | 67.68 | 1,284,000 | +1.10(+1.65%) |
Feb 12, 2015 | 66.04 | 66.67 | 65.51 | 66.58 | 1,066,382 | +0.61(+0.92%) |
Feb 11, 2015 | 65.42 | 66.08 | 64.77 | 65.97 | 1,380,837 | +0.30(+0.46%) |
Feb 10, 2015 | 65.05 | 65.74 | 64.90 | 65.67 | 1,621,325 | +1.12(+1.74%) |
Feb 09, 2015 | 63.96 | 65.01 | 63.81 | 64.55 | 1,333,097 | +0.13(+0.20%) |
Feb 06, 2015 | 64.54 | 64.97 | 64.14 | 64.42 | 853,446 | -0.11(-0.17%) |
Feb 05, 2015 | 64.66 | 64.98 | 64.24 | 64.53 | 1,384,175 | +0.07(+0.11%) |
Feb 04, 2015 | 63.61 | 64.82 | 63.45 | 64.46 | 1,567,814 | +0.71(+1.11%) |
Feb 03, 2015 | 63.20 | 63.91 | 62.75 | 63.75 | 1,640,122 | +1.22(+1.95%) |