Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 64.65 | 65.19 | 64.45 | 64.83 | 10,589,244 | +0.14(+0.22%) |
Apr 29, 2015 | 65.37 | 65.42 | 64.62 | 64.69 | 8,556,708 | -1.01(-1.54%) |
Apr 28, 2015 | 66.00 | 66.02 | 65.43 | 65.70 | 5,893,222 | -0.22(-0.34%) |
Apr 27, 2015 | 66.26 | 66.34 | 65.86 | 65.93 | 7,764,820 | -0.39(-0.59%) |
Apr 24, 2015 | 65.94 | 67.22 | 65.82 | 66.32 | 8,268,086 | +0.55(+0.83%) |
Apr 23, 2015 | 65.11 | 66.07 | 64.96 | 65.77 | 8,991,489 | +0.62(+0.96%) |
Apr 22, 2015 | 64.57 | 65.32 | 64.42 | 65.15 | 9,143,115 | +0.33(+0.51%) |
Apr 21, 2015 | 65.30 | 65.49 | 64.71 | 64.82 | 7,464,363 | -0.09(-0.14%) |
Apr 20, 2015 | 65.11 | 65.48 | 64.81 | 64.91 | 10,651,260 | +0.22(+0.33%) |
Apr 17, 2015 | 65.57 | 65.75 | 64.42 | 64.69 | 14,233,248 | -1.13(-1.72%) |
Apr 16, 2015 | 66.04 | 66.36 | 65.73 | 65.82 | 9,647,970 | -0.42(-0.63%) |
Apr 15, 2015 | 66.93 | 67.27 | 66.16 | 66.24 | 7,464,272 | -0.34(-0.51%) |
Apr 14, 2015 | 66.69 | 66.80 | 66.19 | 66.58 | 6,659,499 | -0.12(-0.17%) |
Apr 13, 2015 | 66.78 | 67.22 | 66.68 | 66.69 | 5,655,979 | -0.30(-0.45%) |
Apr 10, 2015 | 67.17 | 67.28 | 66.90 | 66.99 | 6,598,026 | -0.16(-0.23%) |
Apr 09, 2015 | 67.15 | 67.61 | 66.93 | 67.15 | 4,723,508 | -0.16(-0.23%) |
Apr 08, 2015 | 66.78 | 67.47 | 66.75 | 67.31 | 8,059,658 | +0.44(+0.66%) |
Apr 07, 2015 | 67.36 | 67.52 | 66.83 | 66.87 | 7,952,518 | -0.41(-0.60%) |
Apr 06, 2015 | 66.83 | 67.56 | 66.58 | 67.27 | 7,681,620 | +0.22(+0.32%) |
Apr 02, 2015 | 67.06 | 67.06 | 67.06 | 67.06 | 6,977,348 | +0.02(+0.02%) |
Apr 01, 2015 | 68.35 | 68.35 | 66.81 | 67.04 | 10,000,255 | -1.28(-1.87%) |
Mar 31, 2015 | 68.44 | 68.96 | 68.32 | 68.32 | 6,726,942 | -0.23(-0.34%) |
Mar 30, 2015 | 67.86 | 68.78 | 67.64 | 68.55 | 6,862,972 | +0.98(+1.45%) |
Mar 27, 2015 | 67.99 | 68.26 | 67.49 | 67.57 | 6,883,066 | -0.45(-0.66%) |
Mar 26, 2015 | 67.22 | 68.37 | 66.99 | 68.02 | 9,952,703 | +0.47(+0.70%) |
Mar 25, 2015 | 69.02 | 69.15 | 67.54 | 67.55 | 8,000,497 | -1.44(-2.08%) |
Mar 24, 2015 | 69.10 | 69.53 | 68.91 | 68.99 | 6,451,741 | -0.22(-0.31%) |
Mar 23, 2015 | 69.09 | 69.69 | 69.04 | 69.20 | 7,832,131 | +0.06(+0.08%) |
Mar 20, 2015 | 67.97 | 69.35 | 67.87 | 69.14 | 14,886,391 | +1.43(+2.11%) |
Mar 19, 2015 | 68.39 | 68.48 | 67.59 | 67.71 | 8,683,526 | -0.84(-1.22%) |
Mar 18, 2015 | 68.10 | 68.91 | 67.41 | 68.55 | 12,342,620 | -0.07(-0.11%) |
Mar 17, 2015 | 68.93 | 68.95 | 68.31 | 68.63 | 5,781,002 | -0.56(-0.80%) |
Mar 16, 2015 | 68.49 | 69.25 | 68.48 | 69.18 | 7,848,237 | +1.15(+1.70%) |
Mar 13, 2015 | 68.07 | 68.32 | 67.52 | 68.03 | 5,733,166 | +0.00(+0.00%) |
Mar 12, 2015 | 67.12 | 68.21 | 67.10 | 68.03 | 6,290,925 | +1.01(+1.50%) |
Mar 11, 2015 | 67.96 | 68.09 | 66.90 | 67.02 | 7,416,957 | -0.74(-1.09%) |
Mar 10, 2015 | 67.93 | 68.12 | 67.76 | 67.76 | 7,643,106 | -0.67(-0.98%) |
Mar 09, 2015 | 68.19 | 68.81 | 68.15 | 68.43 | 5,657,727 | +0.24(+0.35%) |
Mar 06, 2015 | 68.38 | 68.61 | 68.02 | 68.19 | 6,940,906 | -0.81(-1.17%) |
Mar 05, 2015 | 68.66 | 69.25 | 68.50 | 69.00 | 7,247,743 | +0.82(+1.20%) |
Mar 04, 2015 | 68.71 | 68.84 | 67.87 | 68.19 | 7,508,952 | -0.65(-0.95%) |
Mar 03, 2015 | 69.08 | 69.21 | 68.67 | 68.84 | 7,823,697 | -0.49(-0.70%) |
Mar 02, 2015 | 69.30 | 69.36 | 68.70 | 69.32 | 7,341,006 | +0.02(+0.04%) |
Feb 27, 2015 | 69.13 | 69.49 | 68.86 | 69.30 | 7,118,230 | +0.11(+0.16%) |
Feb 26, 2015 | 69.23 | 69.24 | 68.75 | 69.19 | 7,116,150 | +0.19(+0.28%) |
Feb 25, 2015 | 69.88 | 69.95 | 68.96 | 69.00 | 8,245,736 | -0.83(-1.18%) |
Feb 24, 2015 | 69.79 | 70.03 | 69.29 | 69.83 | 6,295,059 | -0.02(-0.04%) |
Feb 23, 2015 | 69.68 | 70.07 | 69.55 | 69.85 | 8,136,385 | +0.25(+0.36%) |
Feb 20, 2015 | 68.31 | 69.67 | 68.16 | 69.61 | 16,762,294 | +0.64(+0.93%) |
Feb 19, 2015 | 69.77 | 70.02 | 68.85 | 68.96 | 22,544,022 | -2.29(-3.21%) |
Feb 18, 2015 | 70.98 | 71.26 | 70.61 | 71.25 | 7,300,884 | +0.27(+0.38%) |
Feb 17, 2015 | 70.54 | 70.98 | 70.16 | 70.98 | 6,160,438 | +0.12(+0.17%) |
Feb 13, 2015 | 70.88 | 70.85 | 70.85 | 70.85 | 6,778,607 | -0.07(-0.09%) |
Feb 12, 2015 | 71.47 | 71.57 | 70.37 | 70.92 | 8,385,142 | -0.37(-0.52%) |
Feb 11, 2015 | 71.53 | 71.93 | 70.94 | 71.29 | 7,085,005 | -0.78(-1.09%) |
Feb 10, 2015 | 71.52 | 72.17 | 71.36 | 72.07 | 6,942,181 | +1.14(+1.61%) |
Feb 09, 2015 | 71.81 | 71.99 | 70.71 | 70.93 | 6,551,885 | -1.17(-1.63%) |
Feb 06, 2015 | 72.05 | 72.66 | 71.65 | 72.11 | 6,803,605 | +0.04(+0.06%) |
Feb 05, 2015 | 71.93 | 72.13 | 71.47 | 72.07 | 6,146,880 | +0.52(+0.73%) |
Feb 04, 2015 | 71.10 | 71.86 | 71.01 | 71.55 | 10,789,286 | +0.38(+0.53%) |
Feb 03, 2015 | 70.87 | 71.44 | 70.73 | 71.17 | 10,032,238 | +0.40(+0.56%) |