Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.88 | 60.95 | 60.21 | 60.42 | 37,541 | -0.69(-1.12%) |
Apr 29, 2015 | 61.01 | 61.25 | 60.79 | 61.11 | 24,977 | -0.14(-0.22%) |
Apr 28, 2015 | 61.19 | 61.35 | 60.82 | 61.25 | 19,992 | +0.14(+0.24%) |
Apr 27, 2015 | 61.58 | 61.61 | 61.08 | 61.10 | 26,670 | -0.25(-0.41%) |
Apr 24, 2015 | 61.41 | 61.47 | 61.22 | 61.35 | 19,099 | +0.06(+0.09%) |
Apr 23, 2015 | 60.95 | 61.42 | 60.93 | 61.30 | 37,009 | +0.22(+0.37%) |
Apr 22, 2015 | 60.91 | 61.11 | 60.61 | 61.07 | 23,669 | +0.31(+0.51%) |
Apr 21, 2015 | 60.83 | 61.06 | 60.67 | 60.76 | 20,184 | -0.07(-0.11%) |
Apr 20, 2015 | 60.60 | 60.91 | 60.60 | 60.83 | 41,132 | +0.56(+0.93%) |
Apr 17, 2015 | 60.62 | 60.62 | 60.03 | 60.27 | 63,388 | -0.67(-1.10%) |
Apr 16, 2015 | 60.88 | 61.13 | 60.80 | 60.94 | 92,413 | -0.01(-0.02%) |
Apr 15, 2015 | 60.82 | 61.10 | 60.82 | 60.95 | 19,703 | +0.33(+0.54%) |
Apr 14, 2015 | 60.53 | 60.74 | 60.32 | 60.62 | 49,409 | +0.04(+0.07%) |
Apr 13, 2015 | 60.79 | 60.99 | 60.56 | 60.58 | 33,959 | -0.28(-0.46%) |
Apr 10, 2015 | 60.58 | 60.87 | 60.51 | 60.86 | 49,143 | +0.34(+0.56%) |
Apr 09, 2015 | 60.23 | 60.56 | 60.01 | 60.52 | 136,434 | +0.36(+0.59%) |
Apr 08, 2015 | 60.08 | 60.36 | 60.00 | 60.17 | 30,255 | +0.09(+0.16%) |
Apr 07, 2015 | 60.21 | 60.40 | 60.05 | 60.07 | 22,112 | -0.07(-0.11%) |
Apr 06, 2015 | 59.48 | 60.34 | 59.48 | 60.14 | 80,354 | +0.31(+0.52%) |
Apr 02, 2015 | 59.45 | 59.83 | 59.83 | 59.83 | 111,273 | +0.35(+0.58%) |
Apr 01, 2015 | 59.83 | 59.83 | 59.22 | 59.49 | 259,810 | -0.33(-0.55%) |
Mar 31, 2015 | 60.06 | 60.23 | 59.81 | 59.82 | 117,507 | -0.52(-0.86%) |
Mar 30, 2015 | 60.02 | 60.40 | 60.02 | 60.34 | 47,518 | +0.71(+1.20%) |
Mar 27, 2015 | 59.52 | 59.69 | 59.43 | 59.62 | 49,460 | +0.10(+0.17%) |
Mar 26, 2015 | 59.46 | 59.80 | 59.26 | 59.52 | 87,807 | -0.15(-0.26%) |
Mar 25, 2015 | 60.59 | 60.59 | 59.63 | 59.67 | 57,953 | -0.84(-1.39%) |
Mar 24, 2015 | 60.85 | 60.97 | 60.51 | 60.51 | 30,437 | -0.40(-0.66%) |
Mar 23, 2015 | 61.01 | 61.18 | 60.91 | 60.91 | 109,927 | -0.08(-0.13%) |
Mar 20, 2015 | 60.78 | 61.17 | 60.78 | 61.00 | 43,396 | +0.49(+0.81%) |
Mar 19, 2015 | 60.62 | 60.70 | 60.39 | 60.50 | 31,811 | -0.25(-0.40%) |
Mar 18, 2015 | 59.88 | 60.96 | 59.67 | 60.75 | 35,295 | +0.69(+1.16%) |
Mar 17, 2015 | 60.01 | 60.14 | 59.78 | 60.06 | 28,110 | -0.19(-0.31%) |
Mar 16, 2015 | 59.67 | 60.24 | 59.67 | 60.24 | 52,054 | +0.77(+1.30%) |
Mar 13, 2015 | 59.64 | 59.74 | 59.11 | 59.47 | 49,648 | -0.30(-0.51%) |
Mar 12, 2015 | 59.24 | 59.80 | 59.24 | 59.78 | 36,150 | +0.68(+1.15%) |
Mar 11, 2015 | 59.38 | 59.38 | 59.02 | 59.10 | 42,605 | -0.15(-0.26%) |
Mar 10, 2015 | 59.79 | 59.79 | 59.25 | 59.25 | 48,068 | -0.92(-1.53%) |
Mar 09, 2015 | 59.95 | 60.32 | 59.95 | 60.17 | 117,857 | +0.30(+0.51%) |
Mar 06, 2015 | 60.59 | 60.66 | 59.85 | 59.87 | 132,650 | -0.94(-1.54%) |
Mar 05, 2015 | 60.90 | 60.90 | 60.65 | 60.81 | 38,671 | +0.07(+0.11%) |
Mar 04, 2015 | 60.83 | 60.84 | 60.46 | 60.74 | 63,820 | -0.27(-0.44%) |
Mar 03, 2015 | 61.11 | 61.11 | 60.80 | 61.01 | 420,482 | -0.24(-0.39%) |
Mar 02, 2015 | 60.89 | 61.27 | 60.89 | 61.25 | 31,279 | +0.36(+0.58%) |
Feb 27, 2015 | 61.06 | 61.12 | 60.89 | 60.89 | 48,302 | -0.20(-0.33%) |
Feb 26, 2015 | 61.16 | 61.18 | 60.94 | 61.10 | 31,549 | -0.08(-0.14%) |
Feb 25, 2015 | 61.17 | 61.28 | 61.06 | 61.18 | 67,942 | -0.05(-0.08%) |
Feb 24, 2015 | 61.05 | 61.27 | 60.97 | 61.23 | 68,261 | +0.21(+0.35%) |
Feb 23, 2015 | 60.89 | 61.02 | 60.84 | 61.02 | 46,776 | -0.02(-0.03%) |
Feb 20, 2015 | 60.56 | 61.06 | 60.34 | 61.04 | 33,348 | +0.39(+0.64%) |
Feb 19, 2015 | 60.53 | 60.78 | 60.48 | 60.65 | 44,620 | -0.05(-0.08%) |
Feb 18, 2015 | 60.60 | 60.74 | 60.55 | 60.70 | 54,434 | -0.05(-0.08%) |
Feb 17, 2015 | 60.59 | 60.80 | 60.48 | 60.75 | 79,843 | +0.08(+0.13%) |
Feb 13, 2015 | 60.43 | 60.67 | 60.67 | 60.67 | 34,614 | +0.29(+0.48%) |
Feb 12, 2015 | 60.15 | 60.40 | 60.07 | 60.39 | 51,513 | +0.57(+0.95%) |
Feb 11, 2015 | 59.73 | 59.97 | 59.54 | 59.82 | 43,417 | +0.03(+0.06%) |
Feb 10, 2015 | 59.51 | 59.85 | 59.24 | 59.79 | 47,107 | +0.58(+0.97%) |
Feb 09, 2015 | 59.17 | 59.43 | 59.05 | 59.21 | 35,176 | -0.19(-0.33%) |
Feb 06, 2015 | 59.79 | 59.91 | 59.27 | 59.40 | 56,036 | -0.14(-0.23%) |
Feb 05, 2015 | 59.24 | 59.62 | 59.24 | 59.54 | 47,173 | +0.59(+1.00%) |
Feb 04, 2015 | 58.93 | 59.35 | 58.86 | 58.96 | 100,291 | -0.21(-0.36%) |
Feb 03, 2015 | 58.69 | 59.18 | 58.59 | 59.17 | 50,573 | +0.82(+1.41%) |