Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.01 | 68.93 | 66.33 | 66.53 | 2,757,586 | -0.51(-0.76%) |
Apr 29, 2015 | 66.14 | 67.16 | 66.13 | 67.04 | 1,604,534 | +0.28(+0.43%) |
Apr 28, 2015 | 66.50 | 66.83 | 66.00 | 66.75 | 764,884 | +0.26(+0.39%) |
Apr 27, 2015 | 66.05 | 66.96 | 65.96 | 66.49 | 947,340 | +0.40(+0.61%) |
Apr 24, 2015 | 66.50 | 66.83 | 65.86 | 66.09 | 1,228,484 | +0.07(+0.10%) |
Apr 23, 2015 | 65.27 | 66.40 | 65.05 | 66.02 | 734,953 | +0.66(+1.01%) |
Apr 22, 2015 | 65.11 | 65.46 | 64.98 | 65.36 | 714,125 | +0.22(+0.33%) |
Apr 21, 2015 | 65.68 | 65.82 | 64.75 | 65.14 | 1,117,428 | -0.27(-0.41%) |
Apr 20, 2015 | 65.90 | 66.19 | 65.37 | 65.41 | 1,264,725 | -0.49(-0.74%) |
Apr 17, 2015 | 66.27 | 66.47 | 65.63 | 65.90 | 1,139,503 | -0.85(-1.27%) |
Apr 16, 2015 | 67.17 | 67.22 | 66.57 | 66.74 | 929,776 | -0.23(-0.35%) |
Apr 15, 2015 | 66.40 | 67.09 | 65.83 | 66.97 | 1,482,854 | +0.82(+1.23%) |
Apr 14, 2015 | 65.81 | 66.36 | 65.18 | 66.16 | 1,386,167 | +0.82(+1.26%) |
Apr 13, 2015 | 65.33 | 66.00 | 65.13 | 65.33 | 1,139,765 | -0.07(-0.11%) |
Apr 10, 2015 | 65.07 | 65.53 | 64.91 | 65.40 | 1,005,185 | +0.45(+0.70%) |
Apr 09, 2015 | 65.13 | 65.36 | 64.69 | 64.95 | 800,524 | -0.15(-0.22%) |
Apr 08, 2015 | 64.52 | 65.25 | 64.50 | 65.09 | 1,014,941 | +0.55(+0.86%) |
Apr 07, 2015 | 64.57 | 65.38 | 64.41 | 64.54 | 1,061,892 | -0.15(-0.23%) |
Apr 06, 2015 | 64.18 | 65.26 | 64.18 | 64.69 | 1,018,900 | +0.28(+0.43%) |
Apr 02, 2015 | 63.91 | 64.41 | 64.41 | 64.41 | 1,655,168 | +0.35(+0.55%) |
Apr 01, 2015 | 63.56 | 64.35 | 63.31 | 64.05 | 1,968,821 | +0.62(+0.97%) |
Mar 31, 2015 | 62.70 | 63.47 | 62.31 | 63.44 | 1,923,945 | +0.43(+0.68%) |
Mar 30, 2015 | 62.01 | 63.30 | 61.88 | 63.01 | 1,730,021 | +1.33(+2.16%) |
Mar 27, 2015 | 61.10 | 61.71 | 60.60 | 61.67 | 1,964,618 | +1.21(+2.00%) |
Mar 26, 2015 | 61.01 | 61.24 | 60.33 | 60.46 | 1,449,127 | -0.81(-1.32%) |
Mar 25, 2015 | 61.87 | 61.91 | 61.00 | 61.27 | 1,706,649 | -0.28(-0.45%) |
Mar 24, 2015 | 62.39 | 62.66 | 61.48 | 61.55 | 1,195,849 | -0.87(-1.39%) |
Mar 23, 2015 | 61.44 | 62.90 | 61.35 | 62.42 | 1,791,566 | +0.65(+1.06%) |
Mar 20, 2015 | 61.03 | 61.78 | 60.85 | 61.77 | 1,586,057 | +0.89(+1.47%) |
Mar 19, 2015 | 61.44 | 61.50 | 60.73 | 60.87 | 1,183,509 | -0.79(-1.29%) |
Mar 18, 2015 | 60.84 | 61.97 | 60.39 | 61.67 | 1,577,160 | +0.85(+1.39%) |
Mar 17, 2015 | 60.46 | 61.14 | 60.46 | 60.82 | 1,157,927 | -0.44(-0.72%) |
Mar 16, 2015 | 61.12 | 61.83 | 60.93 | 61.26 | 1,052,686 | +0.09(+0.15%) |
Mar 13, 2015 | 61.64 | 61.64 | 60.68 | 61.17 | 963,283 | -0.19(-0.31%) |
Mar 12, 2015 | 61.00 | 61.52 | 60.63 | 61.36 | 1,463,057 | +0.62(+1.01%) |
Mar 11, 2015 | 61.15 | 61.57 | 60.62 | 60.74 | 1,529,039 | -0.68(-1.10%) |
Mar 10, 2015 | 61.47 | 61.69 | 60.94 | 61.42 | 1,286,771 | -0.40(-0.65%) |
Mar 09, 2015 | 62.17 | 62.34 | 61.57 | 61.82 | 1,194,547 | -0.42(-0.67%) |
Mar 06, 2015 | 63.19 | 63.39 | 61.94 | 62.24 | 1,332,555 | -1.16(-1.82%) |
Mar 05, 2015 | 63.11 | 63.73 | 62.88 | 63.39 | 954,846 | +0.22(+0.34%) |
Mar 04, 2015 | 62.74 | 63.48 | 62.69 | 63.18 | 1,214,105 | +0.49(+0.77%) |
Mar 03, 2015 | 62.61 | 63.24 | 62.39 | 62.69 | 1,703,965 | -0.16(-0.26%) |
Mar 02, 2015 | 62.99 | 63.11 | 62.22 | 62.85 | 1,431,995 | -0.14(-0.22%) |
Feb 27, 2015 | 62.58 | 63.25 | 62.58 | 62.99 | 896,615 | +0.36(+0.58%) |
Feb 26, 2015 | 62.97 | 63.27 | 62.50 | 62.63 | 1,093,835 | -0.57(-0.90%) |
Feb 25, 2015 | 64.02 | 64.02 | 63.13 | 63.20 | 940,044 | -0.40(-0.63%) |
Feb 24, 2015 | 63.54 | 64.05 | 63.21 | 63.60 | 850,768 | -0.20(-0.31%) |
Feb 23, 2015 | 63.53 | 63.86 | 63.42 | 63.80 | 874,238 | +0.08(+0.13%) |
Feb 20, 2015 | 63.53 | 63.80 | 63.23 | 63.72 | 1,386,843 | +0.17(+0.27%) |
Feb 19, 2015 | 63.35 | 63.78 | 63.31 | 63.55 | 1,390,521 | -0.30(-0.47%) |
Feb 18, 2015 | 63.71 | 63.92 | 63.23 | 63.85 | 1,805,534 | +0.13(+0.21%) |
Feb 17, 2015 | 62.97 | 64.00 | 62.90 | 63.72 | 2,146,424 | +0.39(+0.61%) |
Feb 13, 2015 | 61.81 | 63.33 | 63.33 | 63.33 | 4,040,095 | +1.37(+2.21%) |
Feb 12, 2015 | 65.96 | 67.01 | 61.62 | 61.96 | 7,516,375 | -8.24(-11.74%) |
Feb 11, 2015 | 69.73 | 70.23 | 69.47 | 70.20 | 1,314,548 | +0.11(+0.15%) |
Feb 10, 2015 | 69.53 | 70.15 | 69.28 | 70.09 | 1,254,791 | +0.79(+1.14%) |
Feb 09, 2015 | 69.45 | 70.02 | 69.24 | 69.30 | 682,451 | -0.28(-0.40%) |
Feb 06, 2015 | 70.16 | 70.51 | 69.49 | 69.58 | 1,037,876 | -0.61(-0.87%) |
Feb 05, 2015 | 69.20 | 70.23 | 68.65 | 70.19 | 1,302,756 | +1.35(+1.96%) |
Feb 04, 2015 | 69.39 | 69.83 | 68.34 | 68.84 | 1,567,036 | -0.38(-0.54%) |
Feb 03, 2015 | 68.83 | 69.77 | 68.37 | 69.22 | 1,738,354 | -0.31(-0.44%) |