Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 63.17 | 63.57 | 61.61 | 61.91 | 97,561 | -1.86(-2.92%) |
Apr 29, 2015 | 64.86 | 65.30 | 63.67 | 63.77 | 46,825 | -1.06(-1.63%) |
Apr 28, 2015 | 64.87 | 65.88 | 64.40 | 64.83 | 73,781 | +0.12(+0.18%) |
Apr 27, 2015 | 64.46 | 65.45 | 63.97 | 64.71 | 113,674 | +0.16(+0.24%) |
Apr 24, 2015 | 64.75 | 64.92 | 64.15 | 64.55 | 84,005 | +0.08(+0.12%) |
Apr 23, 2015 | 64.93 | 65.31 | 63.98 | 64.47 | 98,814 | -0.65(-1.00%) |
Apr 22, 2015 | 64.31 | 65.69 | 64.21 | 65.12 | 66,170 | +0.41(+0.64%) |
Apr 21, 2015 | 65.37 | 65.81 | 64.44 | 64.71 | 95,795 | -0.21(-0.32%) |
Apr 20, 2015 | 62.37 | 65.09 | 62.37 | 64.92 | 88,106 | +2.64(+4.24%) |
Apr 17, 2015 | 61.32 | 62.34 | 61.01 | 62.27 | 136,329 | +0.41(+0.67%) |
Apr 16, 2015 | 64.73 | 65.17 | 61.40 | 61.86 | 181,376 | -2.81(-4.35%) |
Apr 15, 2015 | 65.04 | 65.87 | 64.59 | 64.67 | 91,534 | -0.24(-0.36%) |
Apr 14, 2015 | 65.21 | 65.52 | 64.13 | 64.91 | 81,773 | -0.59(-0.90%) |
Apr 13, 2015 | 63.61 | 65.96 | 63.61 | 65.50 | 108,634 | +1.98(+3.12%) |
Apr 10, 2015 | 67.45 | 67.68 | 60.08 | 63.52 | 284,659 | -3.64(-5.42%) |
Apr 09, 2015 | 68.00 | 68.49 | 66.66 | 67.16 | 57,123 | -0.89(-1.30%) |
Apr 08, 2015 | 66.70 | 68.29 | 66.70 | 68.04 | 82,007 | +1.15(+1.72%) |
Apr 07, 2015 | 68.16 | 68.26 | 66.83 | 66.89 | 71,098 | -1.33(-1.95%) |
Apr 06, 2015 | 68.31 | 69.64 | 67.94 | 68.22 | 82,848 | -0.64(-0.93%) |
Apr 02, 2015 | 68.64 | 68.86 | 68.86 | 68.86 | 54,556 | +0.02(+0.03%) |
Apr 01, 2015 | 68.34 | 68.99 | 67.90 | 68.84 | 68,679 | +0.47(+0.69%) |
Mar 31, 2015 | 69.01 | 69.29 | 68.34 | 68.37 | 84,579 | -0.85(-1.23%) |
Mar 30, 2015 | 69.91 | 70.61 | 69.09 | 69.22 | 109,777 | -0.13(-0.18%) |
Mar 27, 2015 | 66.88 | 69.47 | 66.88 | 69.35 | 112,698 | +2.48(+3.72%) |
Mar 26, 2015 | 66.85 | 67.61 | 66.38 | 66.86 | 59,698 | -0.41(-0.62%) |
Mar 25, 2015 | 70.02 | 70.02 | 67.23 | 67.27 | 98,514 | -2.89(-4.12%) |
Mar 24, 2015 | 69.51 | 71.47 | 69.46 | 70.16 | 91,463 | +0.33(+0.47%) |
Mar 23, 2015 | 70.18 | 70.31 | 69.52 | 69.84 | 68,739 | -0.10(-0.14%) |
Mar 20, 2015 | 69.70 | 70.23 | 69.12 | 69.94 | 119,160 | +0.20(+0.28%) |
Mar 19, 2015 | 67.84 | 70.14 | 67.84 | 69.74 | 217,748 | +1.78(+2.61%) |
Mar 18, 2015 | 67.56 | 68.50 | 67.19 | 67.96 | 62,273 | +0.50(+0.75%) |
Mar 17, 2015 | 67.42 | 68.00 | 67.26 | 67.46 | 84,308 | +0.09(+0.13%) |
Mar 16, 2015 | 67.24 | 67.73 | 66.70 | 67.37 | 120,387 | +0.26(+0.38%) |
Mar 13, 2015 | 68.08 | 68.08 | 66.39 | 67.12 | 65,701 | -0.94(-1.38%) |
Mar 12, 2015 | 67.16 | 68.47 | 66.68 | 68.05 | 75,643 | +1.33(+2.00%) |
Mar 11, 2015 | 65.93 | 66.99 | 65.39 | 66.72 | 51,994 | +0.72(+1.09%) |
Mar 10, 2015 | 66.22 | 66.62 | 65.78 | 66.00 | 68,864 | -0.55(-0.83%) |
Mar 09, 2015 | 65.23 | 67.06 | 65.23 | 66.55 | 50,035 | +1.67(+2.57%) |
Mar 06, 2015 | 65.14 | 65.78 | 64.45 | 64.89 | 98,853 | -0.65(-0.99%) |
Mar 05, 2015 | 67.56 | 67.63 | 65.54 | 65.54 | 70,503 | -1.92(-2.85%) |
Mar 04, 2015 | 67.50 | 68.21 | 67.24 | 67.46 | 65,285 | -0.03(-0.04%) |
Mar 03, 2015 | 68.22 | 68.22 | 66.62 | 67.49 | 140,421 | -0.53(-0.78%) |
Mar 02, 2015 | 67.70 | 68.43 | 67.43 | 68.02 | 94,291 | +0.69(+1.03%) |
Feb 27, 2015 | 67.01 | 67.84 | 65.59 | 67.33 | 247,864 | +0.02(+0.03%) |
Feb 26, 2015 | 68.41 | 70.16 | 67.04 | 67.31 | 157,181 | -0.81(-1.19%) |
Feb 25, 2015 | 69.36 | 69.74 | 67.98 | 68.12 | 203,668 | -0.38(-0.56%) |
Feb 24, 2015 | 65.47 | 68.75 | 65.47 | 68.51 | 182,401 | +1.71(+2.55%) |
Feb 23, 2015 | 65.91 | 67.44 | 65.29 | 66.80 | 122,200 | +1.30(+1.99%) |
Feb 20, 2015 | 63.80 | 65.70 | 63.39 | 65.50 | 109,905 | +1.84(+2.90%) |
Feb 19, 2015 | 63.56 | 63.93 | 63.27 | 63.66 | 44,585 | +0.10(+0.16%) |
Feb 18, 2015 | 63.01 | 63.78 | 62.32 | 63.56 | 42,283 | +0.31(+0.48%) |
Feb 17, 2015 | 62.98 | 65.43 | 62.63 | 63.25 | 177,251 | +0.85(+1.36%) |
Feb 13, 2015 | 61.65 | 62.40 | 62.40 | 62.40 | 73,214 | +0.84(+1.36%) |
Feb 12, 2015 | 62.25 | 62.44 | 61.08 | 61.56 | 84,152 | -0.12(-0.19%) |
Feb 11, 2015 | 61.30 | 63.29 | 60.99 | 61.68 | 161,967 | +0.46(+0.76%) |
Feb 10, 2015 | 60.11 | 61.57 | 58.95 | 61.22 | 115,158 | +0.97(+1.60%) |
Feb 09, 2015 | 56.84 | 60.63 | 56.35 | 60.25 | 153,722 | +3.62(+6.38%) |
Feb 06, 2015 | 56.12 | 57.22 | 56.12 | 56.64 | 128,791 | +0.34(+0.61%) |
Feb 05, 2015 | 56.80 | 57.00 | 55.97 | 56.29 | 145,094 | -0.50(-0.88%) |
Feb 04, 2015 | 56.48 | 58.10 | 56.40 | 56.80 | 60,051 | +0.23(+0.40%) |
Feb 03, 2015 | 54.60 | 56.88 | 53.66 | 56.57 | 79,031 | +1.92(+3.52%) |