Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 69.02 | 69.21 | 67.86 | 68.34 | 1,140,469 | -0.77(-1.12%) |
Apr 29, 2015 | 69.92 | 70.06 | 68.81 | 69.12 | 964,559 | -0.49(-0.70%) |
Apr 28, 2015 | 69.74 | 69.94 | 68.94 | 69.61 | 1,127,099 | -0.31(-0.44%) |
Apr 27, 2015 | 69.85 | 70.30 | 69.66 | 69.92 | 1,791,507 | +1.06(+1.54%) |
Apr 24, 2015 | 68.23 | 68.88 | 67.75 | 68.86 | 974,963 | +0.64(+0.95%) |
Apr 23, 2015 | 69.20 | 69.20 | 67.57 | 68.21 | 1,415,799 | -1.00(-1.44%) |
Apr 22, 2015 | 70.43 | 70.43 | 67.90 | 69.21 | 3,361,777 | -2.00(-2.81%) |
Apr 21, 2015 | 72.33 | 72.33 | 70.86 | 71.21 | 1,130,047 | -0.10(-0.14%) |
Apr 20, 2015 | 71.02 | 71.62 | 70.92 | 71.30 | 710,883 | +0.44(+0.63%) |
Apr 17, 2015 | 70.43 | 71.00 | 70.09 | 70.86 | 678,901 | -0.55(-0.77%) |
Apr 16, 2015 | 70.86 | 71.76 | 70.86 | 71.41 | 883,245 | +1.19(+1.70%) |
Apr 15, 2015 | 70.04 | 70.42 | 69.70 | 70.22 | 518,853 | +0.94(+1.36%) |
Apr 14, 2015 | 69.84 | 69.84 | 69.10 | 69.28 | 369,655 | +0.01(+0.02%) |
Apr 13, 2015 | 69.36 | 69.71 | 69.25 | 69.27 | 464,548 | -0.03(-0.05%) |
Apr 10, 2015 | 68.98 | 69.47 | 68.76 | 69.30 | 257,335 | +0.14(+0.21%) |
Apr 09, 2015 | 68.62 | 69.35 | 68.56 | 69.16 | 693,446 | +0.35(+0.50%) |
Apr 08, 2015 | 69.01 | 69.09 | 68.36 | 68.81 | 824,117 | -0.08(-0.12%) |
Apr 07, 2015 | 69.36 | 69.42 | 68.78 | 68.89 | 670,801 | -0.28(-0.41%) |
Apr 06, 2015 | 68.47 | 69.51 | 68.47 | 69.17 | 415,997 | +0.64(+0.93%) |
Apr 02, 2015 | 67.99 | 68.53 | 68.53 | 68.53 | 512,783 | +0.67(+0.99%) |
Apr 01, 2015 | 68.48 | 69.06 | 67.34 | 67.86 | 887,704 | +0.06(+0.09%) |
Mar 31, 2015 | 67.66 | 68.29 | 67.52 | 67.80 | 743,150 | +0.22(+0.33%) |
Mar 30, 2015 | 67.13 | 67.75 | 67.04 | 67.57 | 522,058 | +1.11(+1.67%) |
Mar 27, 2015 | 65.70 | 66.87 | 65.66 | 66.46 | 998,022 | +1.20(+1.83%) |
Mar 26, 2015 | 65.06 | 65.54 | 64.82 | 65.27 | 518,286 | +0.03(+0.04%) |
Mar 25, 2015 | 66.36 | 66.44 | 65.20 | 65.24 | 646,290 | -1.10(-1.66%) |
Mar 24, 2015 | 66.92 | 66.94 | 66.26 | 66.34 | 377,366 | -0.03(-0.04%) |
Mar 23, 2015 | 66.65 | 66.81 | 66.36 | 66.36 | 276,736 | +0.01(+0.01%) |
Mar 20, 2015 | 66.26 | 66.53 | 65.98 | 66.36 | 987,402 | +0.87(+1.33%) |
Mar 19, 2015 | 65.64 | 65.79 | 65.30 | 65.49 | 845,023 | -0.85(-1.28%) |
Mar 18, 2015 | 65.33 | 66.67 | 64.97 | 66.34 | 697,785 | +0.90(+1.38%) |
Mar 17, 2015 | 65.26 | 65.67 | 65.09 | 65.43 | 536,760 | -0.22(-0.34%) |
Mar 16, 2015 | 64.84 | 65.86 | 64.75 | 65.66 | 506,208 | +1.27(+1.97%) |
Mar 13, 2015 | 64.22 | 64.52 | 63.84 | 64.39 | 687,705 | -0.68(-1.04%) |
Mar 12, 2015 | 64.25 | 65.12 | 64.09 | 65.07 | 454,284 | +0.82(+1.27%) |
Mar 11, 2015 | 64.28 | 64.53 | 63.70 | 64.25 | 655,958 | -0.08(-0.13%) |
Mar 10, 2015 | 64.68 | 64.74 | 64.21 | 64.33 | 601,014 | -0.93(-1.42%) |
Mar 09, 2015 | 64.89 | 65.52 | 64.69 | 65.26 | 538,101 | +0.78(+1.21%) |
Mar 06, 2015 | 64.75 | 64.82 | 64.30 | 64.48 | 803,614 | -0.80(-1.23%) |
Mar 05, 2015 | 65.04 | 65.78 | 64.88 | 65.28 | 806,633 | +0.35(+0.53%) |
Mar 04, 2015 | 64.83 | 65.32 | 64.52 | 64.93 | 1,179,401 | -0.70(-1.06%) |
Mar 03, 2015 | 65.02 | 65.69 | 65.01 | 65.63 | 835,205 | -0.10(-0.16%) |
Mar 02, 2015 | 64.76 | 65.89 | 64.78 | 65.73 | 687,811 | +0.97(+1.49%) |
Feb 27, 2015 | 65.06 | 65.06 | 64.57 | 64.76 | 558,036 | -0.12(-0.18%) |
Feb 26, 2015 | 65.06 | 65.35 | 64.60 | 64.88 | 437,083 | -0.43(-0.66%) |
Feb 25, 2015 | 64.68 | 65.33 | 64.66 | 65.31 | 434,170 | +0.57(+0.88%) |
Feb 24, 2015 | 65.25 | 65.33 | 64.60 | 64.74 | 548,148 | -0.41(-0.63%) |
Feb 23, 2015 | 64.67 | 65.37 | 64.51 | 65.15 | 782,316 | -0.14(-0.21%) |
Feb 20, 2015 | 64.20 | 65.36 | 63.88 | 65.29 | 1,006,291 | +0.68(+1.05%) |
Feb 19, 2015 | 63.66 | 64.72 | 63.65 | 64.61 | 1,243,667 | -0.16(-0.25%) |
Feb 18, 2015 | 64.34 | 64.90 | 64.10 | 64.77 | 533,917 | +0.14(+0.22%) |
Feb 17, 2015 | 64.35 | 65.01 | 64.35 | 64.63 | 721,849 | -0.32(-0.50%) |
Feb 13, 2015 | 64.97 | 64.95 | 64.95 | 64.95 | 718,401 | -0.15(-0.23%) |
Feb 12, 2015 | 64.86 | 65.37 | 64.73 | 65.10 | 857,286 | +0.35(+0.54%) |
Feb 11, 2015 | 64.75 | 64.94 | 64.31 | 64.75 | 636,127 | -0.15(-0.24%) |
Feb 10, 2015 | 64.66 | 65.11 | 64.11 | 64.90 | 706,181 | +1.05(+1.64%) |
Feb 09, 2015 | 63.09 | 64.13 | 63.05 | 63.85 | 456,134 | -0.03(-0.04%) |
Feb 06, 2015 | 64.11 | 64.25 | 63.75 | 63.88 | 546,398 | -0.41(-0.64%) |
Feb 05, 2015 | 64.38 | 64.54 | 63.91 | 64.30 | 512,141 | +0.52(+0.81%) |
Feb 04, 2015 | 63.18 | 64.15 | 63.15 | 63.78 | 1,890,457 | +0.21(+0.32%) |
Feb 03, 2015 | 63.14 | 63.67 | 63.01 | 63.57 | 1,048,497 | +1.24(+1.99%) |