Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 64.99 | 65.53 | 63.79 | 63.96 | 506,472 | -1.26(-1.94%) |
Apr 29, 2015 | 66.76 | 66.94 | 64.58 | 65.23 | 398,636 | -1.89(-2.82%) |
Apr 28, 2015 | 67.18 | 67.87 | 66.80 | 67.11 | 356,978 | -0.23(-0.33%) |
Apr 27, 2015 | 67.53 | 68.00 | 66.26 | 67.34 | 484,937 | -0.22(-0.32%) |
Apr 24, 2015 | 67.47 | 67.75 | 67.10 | 67.56 | 518,275 | -0.01(-0.01%) |
Apr 23, 2015 | 68.20 | 69.06 | 67.52 | 67.57 | 371,555 | -0.74(-1.09%) |
Apr 22, 2015 | 68.68 | 68.97 | 67.93 | 68.31 | 218,275 | -0.29(-0.43%) |
Apr 21, 2015 | 68.67 | 69.02 | 67.97 | 68.60 | 293,322 | +0.15(+0.21%) |
Apr 20, 2015 | 68.26 | 69.16 | 68.06 | 68.46 | 471,846 | +0.57(+0.84%) |
Apr 17, 2015 | 68.33 | 68.36 | 67.17 | 67.89 | 329,665 | -0.75(-1.10%) |
Apr 16, 2015 | 68.80 | 69.44 | 68.35 | 68.64 | 454,576 | -0.29(-0.43%) |
Apr 15, 2015 | 70.10 | 70.29 | 68.86 | 68.94 | 400,798 | -1.48(-2.10%) |
Apr 14, 2015 | 70.16 | 70.96 | 70.00 | 70.41 | 258,874 | -0.19(-0.26%) |
Apr 13, 2015 | 70.80 | 71.16 | 70.40 | 70.60 | 176,270 | -0.20(-0.28%) |
Apr 10, 2015 | 70.09 | 71.04 | 69.73 | 70.80 | 180,488 | +0.74(+1.06%) |
Apr 09, 2015 | 70.29 | 70.61 | 69.75 | 70.05 | 180,118 | -0.20(-0.28%) |
Apr 08, 2015 | 70.14 | 70.51 | 69.64 | 70.25 | 435,804 | +0.11(+0.15%) |
Apr 07, 2015 | 70.50 | 71.10 | 70.08 | 70.14 | 252,417 | -0.81(-1.15%) |
Apr 06, 2015 | 70.57 | 71.12 | 70.34 | 70.95 | 592,601 | +0.03(+0.04%) |
Apr 02, 2015 | 71.47 | 70.92 | 70.92 | 70.92 | 477,496 | -1.01(-1.40%) |
Apr 01, 2015 | 70.78 | 72.06 | 70.25 | 71.93 | 540,147 | +1.08(+1.52%) |
Mar 31, 2015 | 71.43 | 72.42 | 70.79 | 70.86 | 352,319 | -1.09(-1.51%) |
Mar 30, 2015 | 69.71 | 72.34 | 69.42 | 71.94 | 361,551 | +2.27(+3.26%) |
Mar 27, 2015 | 67.25 | 69.76 | 67.25 | 69.67 | 392,720 | +2.47(+3.67%) |
Mar 26, 2015 | 67.24 | 67.70 | 67.08 | 67.20 | 366,779 | -0.64(-0.94%) |
Mar 25, 2015 | 69.44 | 69.62 | 67.82 | 67.84 | 410,984 | -1.70(-2.45%) |
Mar 24, 2015 | 69.04 | 69.78 | 69.04 | 69.54 | 187,588 | +0.37(+0.54%) |
Mar 23, 2015 | 69.44 | 69.68 | 69.02 | 69.17 | 211,867 | -0.23(-0.34%) |
Mar 20, 2015 | 69.38 | 70.04 | 68.57 | 69.41 | 388,025 | +0.24(+0.35%) |
Mar 19, 2015 | 68.74 | 69.64 | 68.69 | 69.16 | 284,067 | +0.04(+0.06%) |
Mar 18, 2015 | 69.75 | 69.75 | 68.59 | 69.12 | 339,034 | -0.34(-0.49%) |
Mar 17, 2015 | 69.45 | 70.40 | 69.10 | 69.46 | 360,667 | -0.15(-0.21%) |
Mar 16, 2015 | 68.78 | 69.82 | 68.68 | 69.61 | 421,341 | +1.05(+1.53%) |
Mar 13, 2015 | 68.70 | 69.37 | 67.85 | 68.56 | 282,368 | -0.16(-0.23%) |
Mar 12, 2015 | 67.26 | 69.44 | 67.25 | 68.72 | 345,501 | +1.66(+2.48%) |
Mar 11, 2015 | 67.02 | 67.56 | 66.71 | 67.06 | 334,759 | +0.06(+0.09%) |
Mar 10, 2015 | 68.12 | 68.45 | 66.72 | 67.00 | 303,087 | -1.49(-2.17%) |
Mar 09, 2015 | 67.86 | 69.00 | 67.86 | 68.49 | 337,052 | +0.62(+0.91%) |
Mar 06, 2015 | 68.84 | 68.99 | 67.77 | 67.87 | 252,920 | -1.17(-1.70%) |
Mar 05, 2015 | 69.59 | 69.70 | 68.84 | 69.04 | 205,953 | -0.16(-0.23%) |
Mar 04, 2015 | 69.33 | 69.57 | 68.27 | 69.20 | 421,118 | -0.62(-0.88%) |
Mar 03, 2015 | 70.88 | 70.88 | 69.42 | 69.82 | 325,723 | -0.84(-1.19%) |
Mar 02, 2015 | 69.50 | 70.78 | 69.48 | 70.66 | 378,189 | +1.16(+1.66%) |
Feb 27, 2015 | 70.16 | 70.24 | 69.27 | 69.50 | 470,315 | -0.41(-0.59%) |
Feb 26, 2015 | 69.52 | 69.96 | 69.03 | 69.92 | 342,120 | +0.40(+0.58%) |
Feb 25, 2015 | 70.16 | 70.16 | 69.38 | 69.51 | 400,772 | -0.41(-0.59%) |
Feb 24, 2015 | 70.97 | 70.97 | 69.66 | 69.92 | 324,219 | -0.66(-0.93%) |
Feb 23, 2015 | 70.30 | 70.64 | 69.47 | 70.58 | 272,637 | +0.33(+0.47%) |
Feb 20, 2015 | 70.43 | 70.47 | 69.64 | 70.25 | 251,532 | -0.23(-0.33%) |
Feb 19, 2015 | 69.92 | 70.49 | 69.14 | 70.48 | 343,062 | +0.91(+1.31%) |
Feb 18, 2015 | 68.75 | 69.62 | 67.89 | 69.57 | 297,949 | +0.49(+0.71%) |
Feb 17, 2015 | 69.50 | 70.24 | 68.83 | 69.08 | 342,095 | -0.52(-0.75%) |
Feb 13, 2015 | 69.93 | 69.60 | 69.60 | 69.60 | 403,037 | -0.43(-0.62%) |
Feb 12, 2015 | 70.54 | 70.60 | 69.33 | 70.03 | 531,225 | +0.02(+0.03%) |
Feb 11, 2015 | 69.32 | 70.17 | 68.35 | 70.01 | 645,866 | +0.92(+1.33%) |
Feb 10, 2015 | 67.64 | 69.20 | 67.26 | 69.09 | 423,363 | +1.79(+2.66%) |
Feb 09, 2015 | 67.34 | 67.63 | 66.19 | 67.30 | 737,842 | -0.12(-0.17%) |
Feb 06, 2015 | 67.78 | 68.53 | 66.30 | 67.42 | 778,146 | -0.12(-0.17%) |
Feb 05, 2015 | 68.79 | 70.81 | 65.70 | 67.54 | 1,401,937 | -2.05(-2.94%) |
Feb 04, 2015 | 68.88 | 69.59 | 68.15 | 69.58 | 464,919 | +0.78(+1.14%) |
Feb 03, 2015 | 70.05 | 71.03 | 68.40 | 68.80 | 496,417 | -0.44(-0.64%) |