Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.10 | 73.90 | 70.91 | 72.72 | 17,513,544 | -1.83(-2.45%) |
Apr 29, 2015 | 66.22 | 78.36 | 65.80 | 74.55 | 28,266,440 | +7.75(+11.60%) |
Apr 28, 2015 | 67.88 | 68.25 | 66.48 | 66.80 | 2,836,450 | -0.95(-1.40%) |
Apr 27, 2015 | 68.37 | 68.85 | 67.61 | 67.75 | 2,646,642 | +0.01(+0.01%) |
Apr 24, 2015 | 68.51 | 68.62 | 67.29 | 67.74 | 1,914,044 | -0.64(-0.93%) |
Apr 23, 2015 | 67.27 | 68.99 | 67.17 | 68.38 | 3,522,990 | +0.76(+1.12%) |
Apr 22, 2015 | 67.29 | 68.03 | 66.93 | 67.62 | 2,054,041 | +0.33(+0.49%) |
Apr 21, 2015 | 67.30 | 67.83 | 67.02 | 67.29 | 2,226,577 | +0.48(+0.72%) |
Apr 20, 2015 | 66.10 | 66.96 | 66.10 | 66.81 | 1,947,722 | +1.09(+1.66%) |
Apr 17, 2015 | 67.07 | 67.07 | 65.35 | 65.72 | 3,799,116 | -2.10(-3.09%) |
Apr 16, 2015 | 66.58 | 68.12 | 66.56 | 67.82 | 2,272,257 | +0.70(+1.04%) |
Apr 15, 2015 | 67.18 | 67.42 | 66.89 | 67.12 | 2,142,984 | +0.30(+0.45%) |
Apr 14, 2015 | 67.03 | 67.32 | 66.21 | 66.82 | 1,940,467 | -0.17(-0.25%) |
Apr 13, 2015 | 67.67 | 68.23 | 66.91 | 66.99 | 2,133,736 | -0.56(-0.83%) |
Apr 10, 2015 | 67.51 | 67.90 | 66.85 | 67.55 | 1,955,514 | -0.10(-0.15%) |
Apr 09, 2015 | 68.23 | 68.26 | 66.73 | 67.65 | 2,580,887 | -0.47(-0.69%) |
Apr 08, 2015 | 68.17 | 68.83 | 67.72 | 68.12 | 2,570,055 | +0.01(+0.01%) |
Apr 07, 2015 | 68.15 | 69.66 | 67.90 | 68.11 | 3,822,118 | +0.26(+0.38%) |
Apr 06, 2015 | 66.15 | 67.97 | 65.91 | 67.85 | 6,383,713 | +1.26(+1.89%) |
Apr 02, 2015 | 66.16 | 66.59 | 66.59 | 66.59 | 2,024,240 | +0.60(+0.91%) |
Apr 01, 2015 | 66.42 | 66.46 | 65.33 | 65.99 | 3,717,628 | -0.73(-1.09%) |
Mar 31, 2015 | 66.42 | 67.87 | 66.37 | 66.72 | 4,036,697 | -0.04(-0.06%) |
Mar 30, 2015 | 67.31 | 67.47 | 66.15 | 66.76 | 2,744,684 | +0.30(+0.45%) |
Mar 27, 2015 | 65.69 | 66.59 | 65.47 | 66.46 | 2,109,105 | +0.56(+0.85%) |
Mar 26, 2015 | 65.63 | 66.37 | 64.73 | 65.90 | 2,975,507 | +0.21(+0.32%) |
Mar 25, 2015 | 67.21 | 67.25 | 65.44 | 65.69 | 4,035,214 | -1.59(-2.36%) |
Mar 24, 2015 | 67.59 | 67.74 | 67.17 | 67.28 | 3,220,121 | -0.29(-0.43%) |
Mar 23, 2015 | 67.61 | 68.17 | 67.29 | 67.57 | 3,663,808 | -0.03(-0.04%) |
Mar 20, 2015 | 69.10 | 69.80 | 67.20 | 67.60 | 8,660,803 | -1.19(-1.73%) |
Mar 19, 2015 | 68.21 | 68.86 | 68.01 | 68.79 | 3,888,148 | +0.33(+0.48%) |
Mar 18, 2015 | 66.95 | 68.85 | 66.66 | 68.46 | 5,583,743 | +1.00(+1.48%) |
Mar 17, 2015 | 65.87 | 67.47 | 65.79 | 67.46 | 5,601,257 | +1.12(+1.69%) |
Mar 16, 2015 | 64.87 | 66.38 | 64.83 | 66.34 | 4,544,780 | +1.83(+2.83%) |
Mar 13, 2015 | 64.73 | 65.33 | 63.82 | 64.52 | 3,252,246 | -0.35(-0.54%) |
Mar 12, 2015 | 63.58 | 65.26 | 63.58 | 64.87 | 3,814,467 | +1.27(+1.99%) |
Mar 11, 2015 | 63.92 | 64.42 | 63.57 | 63.60 | 3,377,539 | -0.08(-0.13%) |
Mar 10, 2015 | 64.70 | 64.88 | 63.68 | 63.68 | 3,945,160 | -1.72(-2.63%) |
Mar 09, 2015 | 64.67 | 65.58 | 64.24 | 65.39 | 4,573,723 | +0.92(+1.43%) |
Mar 06, 2015 | 65.09 | 65.85 | 64.20 | 64.48 | 3,866,863 | -1.03(-1.57%) |
Mar 05, 2015 | 65.03 | 65.97 | 64.68 | 65.50 | 3,930,122 | +0.71(+1.09%) |
Mar 04, 2015 | 66.29 | 66.86 | 64.65 | 64.80 | 9,132,283 | -2.07(-3.09%) |
Mar 03, 2015 | 67.97 | 68.24 | 66.62 | 66.86 | 4,950,560 | -1.51(-2.21%) |
Mar 02, 2015 | 67.29 | 68.71 | 66.58 | 68.37 | 8,133,658 | -0.92(-1.33%) |
Feb 27, 2015 | 69.76 | 70.32 | 68.92 | 69.29 | 8,300,311 | -0.86(-1.22%) |
Feb 26, 2015 | 69.93 | 70.91 | 68.91 | 70.15 | 20,393,228 | +7.36(+11.72%) |
Feb 25, 2015 | 61.85 | 62.97 | 61.81 | 62.79 | 7,342,492 | +0.94(+1.52%) |
Feb 24, 2015 | 62.50 | 62.51 | 61.47 | 61.85 | 5,485,640 | -0.65(-1.04%) |
Feb 23, 2015 | 63.06 | 63.36 | 62.29 | 62.50 | 4,675,830 | -1.16(-1.82%) |
Feb 20, 2015 | 62.70 | 63.67 | 62.43 | 63.66 | 3,478,536 | +0.93(+1.48%) |
Feb 19, 2015 | 62.51 | 62.95 | 61.93 | 62.73 | 2,323,744 | -0.19(-0.30%) |
Feb 18, 2015 | 62.32 | 62.92 | 62.21 | 62.92 | 2,537,609 | +0.93(+1.50%) |
Feb 17, 2015 | 62.50 | 62.53 | 61.75 | 61.99 | 3,451,744 | -0.78(-1.24%) |
Feb 13, 2015 | 61.17 | 62.77 | 62.77 | 62.77 | 5,113,671 | +1.59(+2.60%) |
Feb 12, 2015 | 59.21 | 61.26 | 59.14 | 61.18 | 5,279,680 | +2.46(+4.18%) |
Feb 11, 2015 | 58.74 | 59.02 | 58.53 | 58.72 | 3,418,044 | +0.01(+0.02%) |
Feb 10, 2015 | 58.42 | 59.09 | 58.14 | 58.71 | 3,097,780 | +0.81(+1.40%) |
Feb 09, 2015 | 58.77 | 58.90 | 57.74 | 57.90 | 2,875,537 | -1.19(-2.01%) |
Feb 06, 2015 | 59.18 | 59.62 | 58.57 | 59.09 | 2,717,775 | -0.09(-0.15%) |
Feb 05, 2015 | 58.87 | 59.40 | 58.68 | 59.18 | 2,516,038 | +0.27(+0.46%) |
Feb 04, 2015 | 58.36 | 59.39 | 58.13 | 58.91 | 3,010,433 | +0.38(+0.65%) |
Feb 03, 2015 | 57.58 | 58.58 | 57.16 | 58.53 | 3,478,727 | +1.33(+2.32%) |