Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 69.00 | 69.19 | 67.84 | 68.33 | 1,140,760 | -0.77(-1.12%) |
Apr 29, 2015 | 69.90 | 70.04 | 68.79 | 69.10 | 964,805 | -0.49(-0.70%) |
Apr 28, 2015 | 69.73 | 69.92 | 68.93 | 69.59 | 1,127,386 | -0.31(-0.44%) |
Apr 27, 2015 | 69.84 | 70.28 | 69.64 | 69.90 | 1,791,963 | +1.06(+1.54%) |
Apr 24, 2015 | 68.21 | 68.86 | 67.73 | 68.84 | 975,211 | +0.64(+0.95%) |
Apr 23, 2015 | 69.19 | 69.19 | 67.55 | 68.20 | 1,416,160 | -1.00(-1.44%) |
Apr 22, 2015 | 70.41 | 70.41 | 67.88 | 69.19 | 3,362,634 | -2.00(-2.81%) |
Apr 21, 2015 | 72.31 | 72.31 | 70.84 | 71.19 | 1,130,335 | -0.10(-0.14%) |
Apr 20, 2015 | 71.00 | 71.60 | 70.91 | 71.29 | 711,064 | +0.44(+0.63%) |
Apr 17, 2015 | 70.41 | 70.98 | 70.08 | 70.84 | 679,074 | -0.55(-0.77%) |
Apr 16, 2015 | 70.84 | 71.74 | 70.84 | 71.40 | 883,471 | +1.19(+1.70%) |
Apr 15, 2015 | 70.02 | 70.41 | 69.68 | 70.20 | 518,985 | +0.94(+1.36%) |
Apr 14, 2015 | 69.82 | 69.82 | 69.08 | 69.26 | 369,750 | +0.01(+0.02%) |
Apr 13, 2015 | 69.34 | 69.69 | 69.23 | 69.25 | 464,667 | -0.03(-0.05%) |
Apr 10, 2015 | 68.97 | 69.45 | 68.74 | 69.28 | 257,400 | +0.14(+0.21%) |
Apr 09, 2015 | 68.60 | 69.33 | 68.54 | 69.14 | 693,623 | +0.35(+0.50%) |
Apr 08, 2015 | 68.99 | 69.07 | 68.34 | 68.79 | 824,327 | -0.08(-0.12%) |
Apr 07, 2015 | 69.35 | 69.40 | 68.76 | 68.87 | 670,972 | -0.28(-0.41%) |
Apr 06, 2015 | 68.45 | 69.49 | 68.45 | 69.16 | 416,103 | +0.64(+0.93%) |
Apr 02, 2015 | 67.97 | 68.52 | 68.52 | 68.52 | 512,914 | +0.67(+0.99%) |
Apr 01, 2015 | 68.47 | 69.04 | 67.32 | 67.84 | 887,931 | +0.06(+0.09%) |
Mar 31, 2015 | 67.64 | 68.28 | 67.50 | 67.78 | 743,340 | +0.22(+0.33%) |
Mar 30, 2015 | 67.11 | 67.73 | 67.02 | 67.56 | 522,191 | +1.11(+1.67%) |
Mar 27, 2015 | 65.68 | 66.86 | 65.64 | 66.45 | 998,277 | +1.20(+1.83%) |
Mar 26, 2015 | 65.05 | 65.53 | 64.81 | 65.25 | 518,419 | +0.03(+0.04%) |
Mar 25, 2015 | 66.35 | 66.42 | 65.19 | 65.22 | 646,454 | -1.10(-1.66%) |
Mar 24, 2015 | 66.90 | 66.92 | 66.24 | 66.32 | 377,463 | -0.03(-0.04%) |
Mar 23, 2015 | 66.63 | 66.80 | 66.35 | 66.35 | 276,807 | +0.01(+0.01%) |
Mar 20, 2015 | 66.24 | 66.51 | 65.96 | 66.34 | 987,654 | +0.87(+1.33%) |
Mar 19, 2015 | 65.62 | 65.77 | 65.28 | 65.47 | 845,238 | -0.85(-1.28%) |
Mar 18, 2015 | 65.32 | 66.65 | 64.95 | 66.32 | 697,963 | +0.90(+1.38%) |
Mar 17, 2015 | 65.24 | 65.65 | 65.07 | 65.42 | 536,897 | -0.22(-0.34%) |
Mar 16, 2015 | 64.82 | 65.84 | 64.74 | 65.64 | 506,338 | +1.27(+1.97%) |
Mar 13, 2015 | 64.20 | 64.50 | 63.83 | 64.37 | 687,880 | -0.68(-1.04%) |
Mar 12, 2015 | 64.24 | 65.10 | 64.07 | 65.05 | 454,400 | +0.82(+1.27%) |
Mar 11, 2015 | 64.26 | 64.51 | 63.68 | 64.24 | 656,125 | -0.08(-0.13%) |
Mar 10, 2015 | 64.67 | 64.72 | 64.20 | 64.32 | 601,168 | -0.93(-1.42%) |
Mar 09, 2015 | 64.87 | 65.50 | 64.67 | 65.24 | 538,238 | +0.78(+1.21%) |
Mar 06, 2015 | 64.73 | 64.80 | 64.28 | 64.46 | 803,819 | -0.80(-1.23%) |
Mar 05, 2015 | 65.02 | 65.77 | 64.86 | 65.26 | 806,839 | +0.35(+0.53%) |
Mar 04, 2015 | 64.81 | 65.30 | 64.50 | 64.91 | 1,179,701 | -0.70(-1.06%) |
Mar 03, 2015 | 65.00 | 65.67 | 65.00 | 65.61 | 835,418 | -0.10(-0.16%) |
Mar 02, 2015 | 64.75 | 65.88 | 64.76 | 65.71 | 687,986 | +0.97(+1.49%) |
Feb 27, 2015 | 65.05 | 65.05 | 64.55 | 64.75 | 558,178 | -0.12(-0.18%) |
Feb 26, 2015 | 65.05 | 65.33 | 64.59 | 64.86 | 437,195 | -0.43(-0.66%) |
Feb 25, 2015 | 64.67 | 65.31 | 64.64 | 65.29 | 434,281 | +0.57(+0.88%) |
Feb 24, 2015 | 65.24 | 65.31 | 64.59 | 64.72 | 548,288 | -0.41(-0.63%) |
Feb 23, 2015 | 64.65 | 65.36 | 64.49 | 65.13 | 782,516 | -0.14(-0.21%) |
Feb 20, 2015 | 64.18 | 65.35 | 63.87 | 65.27 | 1,006,547 | +0.68(+1.05%) |
Feb 19, 2015 | 63.65 | 64.71 | 63.63 | 64.59 | 1,243,984 | -0.16(-0.25%) |
Feb 18, 2015 | 64.32 | 64.88 | 64.08 | 64.75 | 534,053 | +0.14(+0.22%) |
Feb 17, 2015 | 64.33 | 64.99 | 64.33 | 64.61 | 722,033 | -0.32(-0.50%) |
Feb 13, 2015 | 64.95 | 64.93 | 64.93 | 64.93 | 718,584 | -0.15(-0.23%) |
Feb 12, 2015 | 64.84 | 65.35 | 64.71 | 65.08 | 857,505 | +0.35(+0.54%) |
Feb 11, 2015 | 64.73 | 64.92 | 64.29 | 64.73 | 636,289 | -0.15(-0.24%) |
Feb 10, 2015 | 64.64 | 65.10 | 64.09 | 64.89 | 706,361 | +1.05(+1.64%) |
Feb 09, 2015 | 63.07 | 64.11 | 63.04 | 63.84 | 456,250 | -0.03(-0.04%) |
Feb 06, 2015 | 64.09 | 64.23 | 63.73 | 63.87 | 546,537 | -0.41(-0.64%) |
Feb 05, 2015 | 64.36 | 64.52 | 63.89 | 64.28 | 512,272 | +0.52(+0.81%) |
Feb 04, 2015 | 63.16 | 64.13 | 63.13 | 63.76 | 1,890,939 | +0.21(+0.32%) |
Feb 03, 2015 | 63.13 | 63.65 | 63.00 | 63.56 | 1,048,764 | +1.24(+1.99%) |