Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 66.15 | 66.77 | 65.72 | 66.52 | 237,405 | +0.10(+0.15%) |
Apr 29, 2015 | 65.99 | 66.98 | 65.02 | 66.42 | 194,608 | +0.08(+0.11%) |
Apr 28, 2015 | 66.22 | 67.07 | 65.60 | 66.35 | 224,194 | +0.13(+0.19%) |
Apr 27, 2015 | 67.24 | 67.25 | 65.90 | 66.22 | 385,049 | -0.71(-1.06%) |
Apr 24, 2015 | 67.14 | 67.76 | 65.81 | 66.93 | 255,281 | -0.13(-0.20%) |
Apr 23, 2015 | 66.41 | 67.29 | 66.15 | 67.07 | 396,828 | +0.57(+0.86%) |
Apr 22, 2015 | 66.98 | 66.98 | 65.50 | 66.50 | 323,898 | -0.44(-0.66%) |
Apr 21, 2015 | 65.33 | 66.98 | 64.56 | 66.94 | 545,269 | +1.69(+2.59%) |
Apr 20, 2015 | 63.48 | 67.14 | 62.17 | 65.25 | 1,164,787 | +4.09(+6.69%) |
Apr 17, 2015 | 61.15 | 61.54 | 60.31 | 61.16 | 237,912 | -0.54(-0.88%) |
Apr 16, 2015 | 60.74 | 62.17 | 60.64 | 61.70 | 195,740 | +0.63(+1.03%) |
Apr 15, 2015 | 61.63 | 62.71 | 61.01 | 61.07 | 187,741 | -0.49(-0.80%) |
Apr 14, 2015 | 62.08 | 62.54 | 60.83 | 61.57 | 280,951 | -0.67(-1.07%) |
Apr 13, 2015 | 63.20 | 63.43 | 61.93 | 62.23 | 220,984 | -0.66(-1.05%) |
Apr 10, 2015 | 62.43 | 63.07 | 62.16 | 62.89 | 224,008 | +0.64(+1.03%) |
Apr 09, 2015 | 64.54 | 64.54 | 61.30 | 62.25 | 270,735 | -2.28(-3.53%) |
Apr 08, 2015 | 63.08 | 64.60 | 63.08 | 64.53 | 268,533 | +1.53(+2.42%) |
Apr 07, 2015 | 63.35 | 63.36 | 62.65 | 63.00 | 170,240 | -0.13(-0.20%) |
Apr 06, 2015 | 62.08 | 64.08 | 61.78 | 63.13 | 247,527 | +1.09(+1.76%) |
Apr 02, 2015 | 62.13 | 62.03 | 62.03 | 62.03 | 423,027 | +0.09(+0.15%) |
Apr 01, 2015 | 62.63 | 62.73 | 61.20 | 61.94 | 473,985 | -1.02(-1.62%) |
Mar 31, 2015 | 60.31 | 63.67 | 59.88 | 62.96 | 498,648 | +2.75(+4.56%) |
Mar 30, 2015 | 59.66 | 61.03 | 59.66 | 60.21 | 346,639 | +1.13(+1.92%) |
Mar 27, 2015 | 57.49 | 61.71 | 56.72 | 59.08 | 1,340,074 | +9.42(+18.97%) |
Mar 26, 2015 | 48.13 | 50.62 | 47.71 | 49.66 | 247,513 | +1.61(+3.35%) |
Mar 25, 2015 | 49.54 | 49.54 | 47.98 | 48.05 | 182,259 | -1.19(-2.42%) |
Mar 24, 2015 | 49.33 | 49.82 | 48.86 | 49.24 | 258,340 | -0.25(-0.51%) |
Mar 23, 2015 | 48.67 | 49.64 | 48.55 | 49.49 | 165,367 | +0.78(+1.59%) |
Mar 20, 2015 | 49.02 | 49.53 | 48.43 | 48.72 | 168,009 | -0.07(-0.14%) |
Mar 19, 2015 | 48.03 | 48.98 | 47.48 | 48.78 | 166,324 | +0.63(+1.32%) |
Mar 18, 2015 | 46.87 | 48.64 | 46.09 | 48.15 | 116,584 | +0.98(+2.09%) |
Mar 17, 2015 | 46.59 | 47.26 | 46.33 | 47.16 | 78,248 | +0.32(+0.68%) |
Mar 16, 2015 | 46.93 | 47.10 | 46.43 | 46.85 | 82,459 | -0.01(-0.02%) |
Mar 13, 2015 | 46.74 | 47.25 | 45.50 | 46.85 | 130,600 | -0.22(-0.46%) |
Mar 12, 2015 | 44.76 | 47.64 | 44.76 | 47.07 | 204,939 | +2.53(+5.68%) |
Mar 11, 2015 | 43.78 | 44.59 | 43.23 | 44.54 | 128,104 | +0.78(+1.79%) |
Mar 10, 2015 | 43.04 | 43.86 | 42.67 | 43.76 | 98,687 | +0.38(+0.87%) |
Mar 09, 2015 | 44.25 | 44.50 | 43.16 | 43.38 | 62,811 | -0.60(-1.37%) |
Mar 06, 2015 | 45.12 | 45.29 | 43.97 | 43.98 | 61,519 | -1.52(-3.34%) |
Mar 05, 2015 | 46.21 | 46.21 | 44.79 | 45.50 | 55,506 | +0.18(+0.41%) |
Mar 04, 2015 | 45.50 | 45.71 | 45.06 | 45.32 | 39,119 | -0.39(-0.86%) |
Mar 03, 2015 | 46.11 | 46.11 | 45.26 | 45.71 | 45,350 | -0.63(-1.37%) |
Mar 02, 2015 | 45.77 | 47.06 | 45.66 | 46.35 | 66,696 | +0.43(+0.93%) |
Feb 27, 2015 | 45.50 | 46.45 | 45.39 | 45.92 | 99,702 | +0.48(+1.05%) |
Feb 26, 2015 | 45.48 | 45.62 | 45.22 | 45.44 | 57,947 | -0.09(-0.20%) |
Feb 25, 2015 | 45.26 | 45.59 | 45.17 | 45.54 | 68,547 | +0.21(+0.46%) |
Feb 24, 2015 | 45.29 | 45.88 | 45.12 | 45.33 | 71,574 | +0.13(+0.28%) |
Feb 23, 2015 | 45.06 | 45.45 | 44.89 | 45.20 | 71,852 | -0.12(-0.26%) |
Feb 20, 2015 | 43.94 | 45.38 | 43.58 | 45.32 | 492,400 | +1.49(+3.41%) |
Feb 19, 2015 | 43.79 | 44.23 | 43.39 | 43.83 | 297,024 | +0.13(+0.29%) |
Feb 18, 2015 | 44.02 | 44.38 | 43.59 | 43.70 | 154,135 | -0.56(-1.26%) |
Feb 17, 2015 | 44.69 | 44.89 | 44.26 | 44.26 | 127,576 | -0.54(-1.21%) |
Feb 13, 2015 | 45.56 | 44.80 | 44.80 | 44.80 | 187,186 | -0.78(-1.70%) |
Feb 12, 2015 | 46.05 | 46.26 | 45.51 | 45.58 | 199,914 | -0.18(-0.40%) |
Feb 11, 2015 | 45.92 | 46.01 | 45.66 | 45.76 | 174,138 | -0.12(-0.25%) |
Feb 10, 2015 | 46.61 | 47.01 | 45.79 | 45.88 | 143,581 | -0.30(-0.65%) |
Feb 09, 2015 | 46.72 | 46.93 | 46.04 | 46.18 | 206,085 | -0.76(-1.62%) |
Feb 06, 2015 | 47.64 | 47.78 | 46.84 | 46.94 | 173,787 | -0.74(-1.56%) |
Feb 05, 2015 | 47.29 | 47.84 | 46.98 | 47.68 | 67,912 | +0.68(+1.44%) |
Feb 04, 2015 | 47.85 | 48.17 | 46.91 | 47.01 | 77,414 | -1.16(-2.41%) |
Feb 03, 2015 | 47.76 | 48.29 | 47.63 | 48.17 | 102,832 | +0.85(+1.80%) |