Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 57.93 | 58.73 | 54.54 | 55.37 | 1,495,288 | -1.93(-3.37%) |
Apr 29, 2015 | 57.16 | 58.31 | 56.44 | 57.30 | 1,661,787 | +0.14(+0.24%) |
Apr 28, 2015 | 58.39 | 59.99 | 56.17 | 57.16 | 1,406,035 | -0.99(-1.70%) |
Apr 27, 2015 | 62.96 | 63.02 | 57.89 | 58.15 | 1,597,926 | -4.11(-6.60%) |
Apr 24, 2015 | 63.45 | 63.87 | 62.20 | 62.26 | 524,127 | -1.19(-1.88%) |
Apr 23, 2015 | 62.35 | 63.60 | 62.15 | 63.45 | 896,222 | +0.85(+1.36%) |
Apr 22, 2015 | 62.84 | 63.71 | 62.28 | 62.60 | 546,411 | -0.24(-0.38%) |
Apr 21, 2015 | 61.85 | 63.00 | 61.34 | 62.84 | 646,975 | +1.14(+1.85%) |
Apr 20, 2015 | 63.07 | 63.09 | 61.11 | 61.70 | 621,232 | -1.09(-1.74%) |
Apr 17, 2015 | 63.09 | 63.90 | 62.09 | 62.79 | 1,603,797 | -0.89(-1.40%) |
Apr 16, 2015 | 62.65 | 64.10 | 62.26 | 63.68 | 646,875 | +0.85(+1.35%) |
Apr 15, 2015 | 62.71 | 63.40 | 62.02 | 62.83 | 1,110,323 | +0.21(+0.34%) |
Apr 14, 2015 | 64.34 | 65.36 | 62.10 | 62.62 | 1,018,599 | -1.95(-3.02%) |
Apr 13, 2015 | 63.73 | 65.37 | 63.64 | 64.57 | 1,160,848 | +1.05(+1.65%) |
Apr 10, 2015 | 62.67 | 63.87 | 62.28 | 63.52 | 987,893 | +0.96(+1.53%) |
Apr 09, 2015 | 63.19 | 63.98 | 61.51 | 62.56 | 949,987 | -0.64(-1.01%) |
Apr 08, 2015 | 60.61 | 63.29 | 60.14 | 63.20 | 1,457,114 | +2.48(+4.08%) |
Apr 07, 2015 | 61.43 | 62.05 | 60.11 | 60.72 | 1,106,497 | +0.63(+1.05%) |
Apr 06, 2015 | 60.13 | 61.47 | 59.91 | 60.09 | 1,926,850 | -0.01(-0.02%) |
Apr 02, 2015 | 61.45 | 60.10 | 60.10 | 60.10 | 1,534,400 | -0.84(-1.38%) |
Apr 01, 2015 | 61.22 | 61.22 | 58.22 | 60.94 | 2,687,806 | -0.03(-0.05%) |
Mar 31, 2015 | 62.20 | 62.23 | 60.91 | 60.97 | 1,446,271 | -1.55(-2.48%) |
Mar 30, 2015 | 63.60 | 64.21 | 61.97 | 62.52 | 1,410,414 | -0.81(-1.28%) |
Mar 27, 2015 | 61.33 | 63.56 | 61.33 | 63.33 | 1,436,594 | +0.39(+0.62%) |
Mar 26, 2015 | 62.40 | 63.63 | 61.26 | 62.94 | 1,237,060 | +0.48(+0.77%) |
Mar 25, 2015 | 66.46 | 66.89 | 62.41 | 62.46 | 1,523,047 | -3.82(-5.76%) |
Mar 24, 2015 | 65.22 | 67.05 | 65.22 | 66.28 | 1,751,497 | +1.06(+1.63%) |
Mar 23, 2015 | 66.48 | 66.59 | 64.52 | 65.22 | 1,512,183 | -1.98(-2.95%) |
Mar 20, 2015 | 68.70 | 68.79 | 66.00 | 67.20 | 3,529,189 | -0.86(-1.26%) |
Mar 19, 2015 | 67.96 | 68.50 | 66.20 | 68.06 | 1,087,188 | +0.64(+0.96%) |
Mar 18, 2015 | 66.35 | 68.13 | 65.99 | 67.42 | 923,005 | +0.89(+1.33%) |
Mar 17, 2015 | 66.42 | 66.82 | 65.05 | 66.53 | 1,379,972 | -0.04(-0.06%) |
Mar 16, 2015 | 66.65 | 67.46 | 66.28 | 66.57 | 836,236 | +0.18(+0.27%) |
Mar 13, 2015 | 66.50 | 68.23 | 65.55 | 66.39 | 1,217,201 | -0.08(-0.12%) |
Mar 12, 2015 | 65.36 | 66.79 | 65.26 | 66.47 | 1,479,870 | -0.65(-0.97%) |
Mar 11, 2015 | 67.81 | 67.95 | 66.38 | 67.12 | 1,105,911 | -0.20(-0.30%) |
Mar 10, 2015 | 66.92 | 68.59 | 65.71 | 67.32 | 1,269,617 | -0.83(-1.22%) |
Mar 09, 2015 | 68.76 | 68.81 | 67.09 | 68.15 | 1,306,608 | -0.04(-0.06%) |
Mar 06, 2015 | 70.90 | 71.00 | 68.02 | 68.19 | 1,624,588 | -3.03(-4.25%) |
Mar 05, 2015 | 71.36 | 75.17 | 70.80 | 71.22 | 2,109,342 | +0.42(+0.59%) |
Mar 04, 2015 | 72.30 | 72.80 | 70.70 | 70.80 | 1,291,591 | -2.00(-2.75%) |
Mar 03, 2015 | 71.75 | 72.84 | 70.07 | 72.80 | 1,222,445 | +1.33(+1.86%) |
Mar 02, 2015 | 70.86 | 72.00 | 69.95 | 71.47 | 1,154,556 | +1.22(+1.74%) |
Feb 27, 2015 | 71.68 | 72.10 | 69.81 | 70.25 | 6,215,947 | -0.98(-1.38%) |
Feb 26, 2015 | 71.43 | 71.99 | 69.70 | 71.23 | 1,575,718 | +0.12(+0.17%) |
Feb 25, 2015 | 69.93 | 72.72 | 69.03 | 71.11 | 2,554,242 | +0.47(+0.67%) |
Feb 24, 2015 | 70.46 | 70.99 | 67.50 | 70.64 | 4,077,592 | -3.00(-4.07%) |
Feb 23, 2015 | 73.57 | 74.96 | 73.32 | 73.64 | 1,064,249 | +0.40(+0.55%) |
Feb 20, 2015 | 72.04 | 73.26 | 71.62 | 73.24 | 845,964 | +1.28(+1.78%) |
Feb 19, 2015 | 72.34 | 73.25 | 71.25 | 71.96 | 788,081 | -0.70(-0.96%) |
Feb 18, 2015 | 70.80 | 72.71 | 70.09 | 72.66 | 959,728 | +1.88(+2.65%) |
Feb 17, 2015 | 71.25 | 71.61 | 70.15 | 70.78 | 977,361 | -0.62(-0.86%) |
Feb 13, 2015 | 73.60 | 71.40 | 71.40 | 71.40 | 1,136,300 | -1.89(-2.58%) |
Feb 12, 2015 | 71.27 | 73.36 | 69.89 | 73.29 | 1,284,577 | +2.79(+3.96%) |
Feb 11, 2015 | 69.87 | 71.82 | 69.30 | 70.50 | 1,161,423 | +0.87(+1.25%) |
Feb 10, 2015 | 67.54 | 70.34 | 67.24 | 69.63 | 1,319,011 | +3.24(+4.88%) |
Feb 09, 2015 | 69.17 | 69.25 | 65.94 | 66.39 | 1,399,069 | -3.12(-4.49%) |
Feb 06, 2015 | 70.07 | 71.08 | 68.78 | 69.51 | 586,873 | -0.68(-0.97%) |
Feb 05, 2015 | 69.53 | 70.52 | 69.16 | 70.19 | 779,317 | +1.06(+1.53%) |
Feb 04, 2015 | 68.40 | 69.47 | 66.71 | 69.13 | 1,205,114 | -0.09(-0.13%) |
Feb 03, 2015 | 72.78 | 72.78 | 66.38 | 69.22 | 2,229,551 | -3.38(-4.66%) |