Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 61.92 | 62.31 | 61.19 | 61.55 | 741,199 | -0.68(-1.09%) |
Apr 29, 2015 | 62.32 | 62.37 | 61.69 | 62.23 | 853,406 | -0.28(-0.45%) |
Apr 28, 2015 | 63.51 | 63.91 | 62.27 | 62.51 | 1,100,616 | -1.16(-1.82%) |
Apr 27, 2015 | 65.11 | 65.11 | 63.51 | 63.67 | 889,801 | -1.13(-1.74%) |
Apr 24, 2015 | 65.05 | 65.42 | 64.60 | 64.80 | 822,252 | -0.17(-0.26%) |
Apr 23, 2015 | 65.80 | 65.87 | 64.79 | 64.97 | 1,643,845 | -0.86(-1.31%) |
Apr 22, 2015 | 67.31 | 67.50 | 64.26 | 65.83 | 1,748,013 | +0.93(+1.43%) |
Apr 21, 2015 | 64.78 | 65.36 | 64.44 | 64.90 | 1,392,724 | +0.39(+0.60%) |
Apr 20, 2015 | 63.98 | 64.62 | 63.78 | 64.51 | 756,587 | +0.99(+1.56%) |
Apr 17, 2015 | 63.84 | 63.86 | 62.77 | 63.52 | 591,712 | -0.81(-1.26%) |
Apr 16, 2015 | 64.87 | 64.94 | 64.18 | 64.33 | 347,150 | -0.54(-0.83%) |
Apr 15, 2015 | 64.92 | 65.22 | 64.58 | 64.87 | 335,180 | +0.19(+0.29%) |
Apr 14, 2015 | 64.52 | 65.08 | 63.88 | 64.68 | 536,793 | +0.06(+0.09%) |
Apr 13, 2015 | 65.33 | 65.33 | 64.52 | 64.62 | 416,906 | -0.84(-1.28%) |
Apr 10, 2015 | 65.04 | 65.67 | 64.96 | 65.46 | 468,484 | +0.55(+0.85%) |
Apr 09, 2015 | 64.69 | 65.09 | 64.16 | 64.91 | 541,651 | +0.10(+0.15%) |
Apr 08, 2015 | 63.93 | 64.85 | 63.92 | 64.81 | 647,772 | +1.11(+1.74%) |
Apr 07, 2015 | 64.93 | 65.08 | 63.69 | 63.70 | 726,343 | -1.21(-1.86%) |
Apr 06, 2015 | 64.12 | 65.02 | 64.08 | 64.91 | 800,834 | +0.44(+0.68%) |
Apr 02, 2015 | 64.35 | 64.47 | 64.47 | 64.47 | 856,300 | +0.70(+1.10%) |
Apr 01, 2015 | 64.19 | 64.19 | 63.18 | 63.77 | 614,191 | -0.56(-0.87%) |
Mar 31, 2015 | 64.04 | 65.00 | 64.04 | 64.33 | 1,632,385 | -0.12(-0.19%) |
Mar 30, 2015 | 63.48 | 64.53 | 63.19 | 64.45 | 624,695 | +1.45(+2.30%) |
Mar 27, 2015 | 61.60 | 63.15 | 61.60 | 63.00 | 862,088 | +1.40(+2.27%) |
Mar 26, 2015 | 61.85 | 61.98 | 61.35 | 61.60 | 648,198 | -0.44(-0.71%) |
Mar 25, 2015 | 62.96 | 63.31 | 61.99 | 62.04 | 818,057 | -0.93(-1.48%) |
Mar 24, 2015 | 63.02 | 63.53 | 62.60 | 62.97 | 602,966 | -0.23(-0.36%) |
Mar 23, 2015 | 63.45 | 63.58 | 63.18 | 63.20 | 540,131 | -0.29(-0.46%) |
Mar 20, 2015 | 63.60 | 63.83 | 62.99 | 63.49 | 954,131 | +0.10(+0.16%) |
Mar 19, 2015 | 62.59 | 63.45 | 62.59 | 63.39 | 716,945 | +0.51(+0.81%) |
Mar 18, 2015 | 62.09 | 62.98 | 61.80 | 62.88 | 570,338 | +0.67(+1.08%) |
Mar 17, 2015 | 62.45 | 62.75 | 62.19 | 62.21 | 649,293 | -0.59(-0.94%) |
Mar 16, 2015 | 61.82 | 62.84 | 61.78 | 62.80 | 898,014 | +1.27(+2.06%) |
Mar 13, 2015 | 62.14 | 62.30 | 61.18 | 61.53 | 527,274 | -0.64(-1.03%) |
Mar 12, 2015 | 60.99 | 62.24 | 60.77 | 62.17 | 784,779 | +1.37(+2.25%) |
Mar 11, 2015 | 60.32 | 60.90 | 59.89 | 60.80 | 1,025,787 | +0.64(+1.06%) |
Mar 10, 2015 | 60.22 | 60.27 | 59.71 | 60.16 | 715,478 | -0.62(-1.02%) |
Mar 09, 2015 | 59.98 | 60.96 | 59.75 | 60.78 | 749,576 | +0.75(+1.25%) |
Mar 06, 2015 | 61.27 | 61.77 | 59.98 | 60.03 | 863,583 | -1.58(-2.56%) |
Mar 05, 2015 | 62.06 | 62.06 | 61.36 | 61.61 | 541,634 | -0.43(-0.69%) |
Mar 04, 2015 | 62.01 | 62.28 | 61.23 | 62.04 | 828,001 | -0.24(-0.39%) |
Mar 03, 2015 | 62.45 | 62.49 | 61.42 | 62.28 | 863,022 | -0.32(-0.51%) |
Mar 02, 2015 | 61.68 | 62.76 | 61.66 | 62.60 | 1,111,356 | +1.10(+1.79%) |
Feb 27, 2015 | 61.44 | 61.84 | 61.00 | 61.50 | 894,490 | +0.06(+0.10%) |
Feb 26, 2015 | 62.00 | 62.02 | 61.41 | 61.44 | 555,002 | -0.56(-0.90%) |
Feb 25, 2015 | 62.00 | 62.39 | 61.83 | 62.00 | 702,688 | -0.03(-0.05%) |
Feb 24, 2015 | 62.33 | 62.45 | 61.76 | 62.03 | 717,417 | -0.48(-0.77%) |
Feb 23, 2015 | 62.75 | 63.27 | 62.13 | 62.51 | 723,167 | -0.12(-0.19%) |
Feb 20, 2015 | 62.17 | 62.75 | 61.34 | 62.63 | 1,081,168 | +0.35(+0.56%) |
Feb 19, 2015 | 62.57 | 62.77 | 61.93 | 62.28 | 882,280 | -0.05(-0.08%) |
Feb 18, 2015 | 63.15 | 63.15 | 62.09 | 62.33 | 808,418 | -0.82(-1.30%) |
Feb 17, 2015 | 63.60 | 63.71 | 63.06 | 63.15 | 555,164 | -0.55(-0.86%) |
Feb 13, 2015 | 63.40 | 63.70 | 63.70 | 63.70 | 609,500 | +0.23(+0.36%) |
Feb 12, 2015 | 64.00 | 64.00 | 63.24 | 63.47 | 869,936 | -0.42(-0.66%) |
Feb 11, 2015 | 64.36 | 64.41 | 63.24 | 63.89 | 713,864 | -0.63(-0.98%) |
Feb 10, 2015 | 64.15 | 64.61 | 63.71 | 64.52 | 977,200 | +1.02(+1.61%) |
Feb 09, 2015 | 62.96 | 63.73 | 62.83 | 63.50 | 981,026 | +0.18(+0.28%) |
Feb 06, 2015 | 63.44 | 63.71 | 63.01 | 63.32 | 875,647 | -0.09(-0.14%) |
Feb 05, 2015 | 63.17 | 63.74 | 63.10 | 63.41 | 948,186 | +0.60(+0.96%) |
Feb 04, 2015 | 62.85 | 63.32 | 62.00 | 62.81 | 1,683,693 | -0.36(-0.57%) |
Feb 03, 2015 | 62.62 | 64.95 | 61.80 | 63.17 | 3,240,023 | +3.83(+6.45%) |