Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 62.62 | 64.27 | 62.10 | 63.61 | 4,732,988 | +1.20(+1.92%) |
Apr 29, 2015 | 62.17 | 63.01 | 62.12 | 62.41 | 2,083,519 | -0.22(-0.35%) |
Apr 28, 2015 | 61.92 | 62.65 | 61.73 | 62.63 | 2,219,954 | +0.45(+0.73%) |
Apr 27, 2015 | 62.89 | 63.24 | 62.08 | 62.17 | 1,858,128 | -0.72(-1.15%) |
Apr 24, 2015 | 63.15 | 63.36 | 62.46 | 62.90 | 1,426,545 | -0.29(-0.47%) |
Apr 23, 2015 | 63.34 | 63.59 | 62.77 | 63.19 | 1,291,234 | -0.25(-0.40%) |
Apr 22, 2015 | 63.19 | 63.79 | 62.62 | 63.44 | 1,626,179 | +0.30(+0.48%) |
Apr 21, 2015 | 63.63 | 63.97 | 63.09 | 63.14 | 1,402,766 | -0.38(-0.61%) |
Apr 20, 2015 | 63.35 | 63.81 | 63.12 | 63.53 | 1,549,527 | +0.62(+0.98%) |
Apr 17, 2015 | 63.57 | 63.80 | 62.70 | 62.91 | 3,298,810 | -1.13(-1.76%) |
Apr 16, 2015 | 63.67 | 64.25 | 63.47 | 64.04 | 1,379,871 | +0.26(+0.41%) |
Apr 15, 2015 | 63.91 | 64.10 | 63.53 | 63.78 | 1,803,706 | -0.04(-0.05%) |
Apr 14, 2015 | 64.25 | 64.72 | 63.66 | 63.81 | 1,542,996 | -0.58(-0.90%) |
Apr 13, 2015 | 64.61 | 64.85 | 64.35 | 64.39 | 1,368,787 | -0.17(-0.27%) |
Apr 10, 2015 | 63.45 | 64.67 | 63.37 | 64.56 | 2,444,354 | +0.99(+1.56%) |
Apr 09, 2015 | 63.15 | 63.66 | 62.93 | 63.57 | 2,559,888 | +0.34(+0.54%) |
Apr 08, 2015 | 63.62 | 64.05 | 63.15 | 63.22 | 2,661,607 | -0.15(-0.24%) |
Apr 07, 2015 | 64.63 | 64.93 | 63.36 | 63.38 | 4,701,981 | -1.06(-1.65%) |
Apr 06, 2015 | 64.72 | 65.18 | 63.95 | 64.44 | 5,336,792 | -0.57(-0.88%) |
Apr 02, 2015 | 66.25 | 65.01 | 65.01 | 65.01 | 2,933,129 | -1.11(-1.68%) |
Apr 01, 2015 | 66.11 | 66.46 | 65.77 | 66.12 | 1,563,146 | -0.15(-0.22%) |
Mar 31, 2015 | 66.23 | 66.64 | 66.11 | 66.27 | 1,935,382 | -0.41(-0.61%) |
Mar 30, 2015 | 66.79 | 67.20 | 66.44 | 66.67 | 1,865,830 | +0.44(+0.67%) |
Mar 27, 2015 | 66.04 | 66.35 | 65.55 | 66.23 | 1,756,633 | -0.09(-0.14%) |
Mar 26, 2015 | 66.40 | 66.75 | 66.09 | 66.32 | 3,886,962 | +0.36(+0.55%) |
Mar 25, 2015 | 68.05 | 68.05 | 65.90 | 65.96 | 3,706,137 | -2.15(-3.15%) |
Mar 24, 2015 | 68.89 | 69.25 | 68.08 | 68.11 | 3,077,447 | -0.99(-1.43%) |
Mar 23, 2015 | 69.63 | 69.69 | 69.00 | 69.09 | 2,718,747 | -0.70(-1.00%) |
Mar 20, 2015 | 70.04 | 70.40 | 69.12 | 69.79 | 10,048,628 | +0.06(+0.08%) |
Mar 19, 2015 | 69.27 | 69.91 | 69.01 | 69.74 | 2,504,641 | +0.48(+0.69%) |
Mar 18, 2015 | 69.58 | 69.93 | 68.80 | 69.26 | 2,585,196 | -0.53(-0.76%) |
Mar 17, 2015 | 69.47 | 69.96 | 69.12 | 69.79 | 2,565,175 | -0.22(-0.31%) |
Mar 16, 2015 | 68.37 | 70.31 | 68.36 | 70.01 | 3,998,283 | +2.26(+3.34%) |
Mar 13, 2015 | 68.01 | 68.24 | 67.38 | 67.75 | 1,989,001 | -0.35(-0.52%) |
Mar 12, 2015 | 67.88 | 68.31 | 67.13 | 68.10 | 1,827,858 | +0.73(+1.08%) |
Mar 11, 2015 | 67.00 | 67.56 | 66.55 | 67.37 | 1,360,324 | +0.69(+1.04%) |
Mar 10, 2015 | 66.81 | 67.36 | 66.52 | 66.68 | 2,169,809 | -0.89(-1.32%) |
Mar 09, 2015 | 66.87 | 67.69 | 66.56 | 67.57 | 1,446,624 | +0.80(+1.21%) |
Mar 06, 2015 | 67.32 | 68.43 | 66.51 | 66.77 | 2,220,097 | -0.63(-0.93%) |
Mar 05, 2015 | 67.12 | 67.58 | 67.00 | 67.39 | 1,273,666 | +0.23(+0.34%) |
Mar 04, 2015 | 67.43 | 67.59 | 66.98 | 67.17 | 2,075,596 | -0.42(-0.62%) |
Mar 03, 2015 | 67.31 | 67.65 | 66.82 | 67.59 | 2,391,987 | -0.02(-0.03%) |
Mar 02, 2015 | 66.64 | 67.65 | 66.47 | 67.60 | 1,459,345 | +0.83(+1.24%) |
Feb 27, 2015 | 66.68 | 67.12 | 66.30 | 66.78 | 1,352,000 | -0.06(-0.09%) |
Feb 26, 2015 | 67.00 | 67.30 | 66.52 | 66.84 | 1,243,844 | -0.35(-0.53%) |
Feb 25, 2015 | 66.84 | 67.37 | 66.71 | 67.19 | 1,081,596 | +0.25(+0.37%) |
Feb 24, 2015 | 66.30 | 67.60 | 66.11 | 66.94 | 1,912,515 | +0.82(+1.24%) |
Feb 23, 2015 | 65.42 | 66.13 | 65.09 | 66.12 | 1,316,772 | +0.52(+0.79%) |
Feb 20, 2015 | 65.51 | 65.70 | 64.37 | 65.60 | 2,746,140 | +0.05(+0.07%) |
Feb 19, 2015 | 65.19 | 65.59 | 65.01 | 65.56 | 1,678,609 | +0.29(+0.45%) |
Feb 18, 2015 | 65.54 | 65.95 | 64.96 | 65.26 | 1,263,841 | -0.31(-0.47%) |
Feb 17, 2015 | 65.44 | 65.68 | 65.07 | 65.57 | 1,751,552 | +0.19(+0.30%) |
Feb 13, 2015 | 66.01 | 65.38 | 65.38 | 65.38 | 2,396,696 | -0.97(-1.46%) |
Feb 12, 2015 | 66.05 | 66.68 | 65.85 | 66.34 | 2,064,488 | +0.35(+0.53%) |
Feb 11, 2015 | 65.84 | 66.35 | 65.41 | 65.99 | 1,471,545 | +0.13(+0.20%) |
Feb 10, 2015 | 65.46 | 66.07 | 64.91 | 65.86 | 2,045,347 | +0.56(+0.85%) |
Feb 09, 2015 | 65.17 | 66.04 | 64.80 | 65.31 | 2,045,640 | -0.27(-0.41%) |
Feb 06, 2015 | 64.07 | 66.27 | 63.73 | 65.58 | 4,622,750 | +2.35(+3.71%) |
Feb 05, 2015 | 62.50 | 63.78 | 62.14 | 63.23 | 3,335,262 | +1.11(+1.78%) |
Feb 04, 2015 | 61.07 | 62.57 | 60.82 | 62.13 | 3,239,921 | +1.38(+2.27%) |
Feb 03, 2015 | 60.68 | 61.16 | 60.34 | 60.75 | 2,413,444 | +0.13(+0.22%) |