Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.13 | 67.66 | 65.35 | 66.34 | 1,793,463 | -1.58(-2.32%) |
Apr 29, 2015 | 66.36 | 69.00 | 66.01 | 67.92 | 1,754,016 | +1.29(+1.94%) |
Apr 28, 2015 | 67.15 | 67.62 | 64.89 | 66.63 | 1,372,546 | -0.69(-1.02%) |
Apr 27, 2015 | 68.27 | 69.65 | 67.00 | 67.32 | 1,815,994 | -0.56(-0.82%) |
Apr 24, 2015 | 68.00 | 68.34 | 66.57 | 67.88 | 1,455,227 | +0.07(+0.10%) |
Apr 23, 2015 | 65.72 | 68.69 | 65.50 | 67.81 | 2,558,945 | +1.89(+2.87%) |
Apr 22, 2015 | 64.75 | 66.05 | 64.50 | 65.92 | 1,727,178 | +1.69(+2.63%) |
Apr 21, 2015 | 63.95 | 65.17 | 63.95 | 64.23 | 1,388,313 | +0.49(+0.77%) |
Apr 20, 2015 | 63.31 | 64.35 | 61.90 | 63.74 | 1,519,207 | +1.33(+2.13%) |
Apr 17, 2015 | 63.92 | 63.94 | 61.23 | 62.41 | 2,391,870 | -2.26(-3.49%) |
Apr 16, 2015 | 63.40 | 65.20 | 63.11 | 64.67 | 2,290,996 | +1.22(+1.92%) |
Apr 15, 2015 | 61.96 | 63.62 | 61.96 | 63.45 | 1,461,150 | +1.38(+2.22%) |
Apr 14, 2015 | 62.63 | 63.15 | 60.86 | 62.07 | 1,684,087 | -0.40(-0.64%) |
Apr 13, 2015 | 63.08 | 64.19 | 62.42 | 62.47 | 1,150,549 | -0.70(-1.11%) |
Apr 10, 2015 | 63.96 | 64.50 | 63.11 | 63.17 | 1,158,850 | -0.62(-0.97%) |
Apr 09, 2015 | 63.57 | 64.05 | 62.50 | 63.79 | 1,698,968 | +0.42(+0.66%) |
Apr 08, 2015 | 62.17 | 64.05 | 62.13 | 63.37 | 1,729,649 | +1.28(+2.06%) |
Apr 07, 2015 | 61.83 | 63.74 | 60.91 | 62.09 | 3,007,079 | +1.91(+3.17%) |
Apr 06, 2015 | 59.80 | 60.96 | 59.06 | 60.18 | 1,307,221 | +0.95(+1.60%) |
Apr 02, 2015 | 58.09 | 59.23 | 59.23 | 59.23 | 1,138,900 | +1.41(+2.44%) |
Apr 01, 2015 | 58.88 | 59.11 | 57.24 | 57.82 | 2,005,783 | -1.38(-2.33%) |
Mar 31, 2015 | 59.39 | 60.39 | 58.98 | 59.20 | 1,400,542 | -0.91(-1.51%) |
Mar 30, 2015 | 60.47 | 61.34 | 59.66 | 60.11 | 1,502,071 | -0.29(-0.48%) |
Mar 27, 2015 | 59.57 | 60.59 | 59.00 | 60.40 | 1,411,699 | +0.82(+1.38%) |
Mar 26, 2015 | 58.38 | 60.03 | 57.65 | 59.58 | 2,004,671 | +0.86(+1.46%) |
Mar 25, 2015 | 60.41 | 60.45 | 58.06 | 58.72 | 2,097,899 | -1.32(-2.20%) |
Mar 24, 2015 | 60.75 | 61.72 | 60.00 | 60.04 | 1,686,218 | -0.68(-1.12%) |
Mar 23, 2015 | 61.91 | 62.74 | 60.62 | 60.72 | 1,642,489 | -1.40(-2.25%) |
Mar 20, 2015 | 64.08 | 64.46 | 61.65 | 62.12 | 1,977,865 | -1.61(-2.53%) |
Mar 19, 2015 | 63.85 | 64.68 | 63.14 | 63.73 | 1,449,032 | -0.60(-0.93%) |
Mar 18, 2015 | 62.29 | 64.90 | 62.12 | 64.33 | 2,573,092 | +1.49(+2.37%) |
Mar 17, 2015 | 61.56 | 62.99 | 61.53 | 62.84 | 1,337,942 | +0.77(+1.24%) |
Mar 16, 2015 | 62.93 | 63.21 | 60.39 | 62.07 | 1,959,284 | -0.75(-1.19%) |
Mar 13, 2015 | 62.25 | 63.17 | 61.85 | 62.82 | 2,087,907 | -0.01(-0.02%) |
Mar 12, 2015 | 60.70 | 62.99 | 60.55 | 62.83 | 2,034,834 | +2.00(+3.29%) |
Mar 11, 2015 | 61.07 | 62.07 | 60.29 | 60.83 | 1,835,814 | +0.02(+0.03%) |
Mar 10, 2015 | 60.71 | 61.50 | 60.13 | 60.81 | 1,897,760 | -1.02(-1.65%) |
Mar 09, 2015 | 62.53 | 62.74 | 61.25 | 61.83 | 1,625,713 | -0.65(-1.04%) |
Mar 06, 2015 | 64.17 | 64.96 | 62.00 | 62.48 | 1,653,290 | -2.17(-3.36%) |
Mar 05, 2015 | 64.01 | 64.80 | 63.48 | 64.65 | 1,675,710 | +0.98(+1.54%) |
Mar 04, 2015 | 65.05 | 65.68 | 61.84 | 63.67 | 4,006,345 | -2.01(-3.06%) |
Mar 03, 2015 | 66.53 | 66.85 | 65.04 | 65.68 | 2,019,860 | -1.44(-2.15%) |
Mar 02, 2015 | 67.00 | 68.39 | 65.66 | 67.12 | 3,930,161 | -0.13(-0.19%) |
Feb 27, 2015 | 74.84 | 74.88 | 67.15 | 67.25 | 16,870,420 | -2.32(-3.33%) |
Feb 26, 2015 | 68.20 | 69.89 | 67.88 | 69.57 | 4,653,475 | +2.07(+3.07%) |
Feb 25, 2015 | 65.69 | 67.56 | 65.43 | 67.50 | 1,784,673 | +1.06(+1.60%) |
Feb 24, 2015 | 67.25 | 67.85 | 64.69 | 66.44 | 3,586,098 | -2.16(-3.15%) |
Feb 23, 2015 | 68.86 | 69.09 | 67.85 | 68.60 | 1,384,750 | -0.34(-0.50%) |
Feb 20, 2015 | 68.29 | 68.99 | 67.81 | 68.94 | 2,203,166 | +0.88(+1.30%) |
Feb 19, 2015 | 67.05 | 68.34 | 65.16 | 68.06 | 2,088,275 | +2.16(+3.28%) |
Feb 18, 2015 | 65.40 | 66.22 | 63.85 | 65.90 | 1,981,651 | +2.07(+3.24%) |
Feb 17, 2015 | 64.19 | 64.19 | 62.50 | 63.83 | 1,975,618 | -0.35(-0.55%) |
Feb 13, 2015 | 62.29 | 64.18 | 64.18 | 64.18 | 2,603,500 | +2.25(+3.63%) |
Feb 12, 2015 | 61.79 | 62.59 | 60.53 | 61.93 | 1,407,486 | +1.33(+2.19%) |
Feb 11, 2015 | 58.92 | 60.90 | 58.42 | 60.60 | 1,042,282 | +1.62(+2.74%) |
Feb 10, 2015 | 61.11 | 61.11 | 58.76 | 58.98 | 1,723,455 | -1.49(-2.47%) |
Feb 09, 2015 | 62.00 | 62.02 | 60.09 | 60.48 | 1,675,003 | -1.98(-3.16%) |
Feb 06, 2015 | 61.52 | 62.93 | 60.91 | 62.45 | 2,029,340 | +1.39(+2.28%) |
Feb 05, 2015 | 58.70 | 61.15 | 57.61 | 61.06 | 2,895,094 | +4.87(+8.67%) |
Feb 04, 2015 | 55.28 | 56.66 | 55.13 | 56.19 | 1,727,603 | +0.59(+1.06%) |
Feb 03, 2015 | 53.40 | 55.64 | 53.31 | 55.60 | 1,930,544 | +2.25(+4.22%) |