Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 69.37 | 70.17 | 68.89 | 69.04 | 850,895 | -0.24(-0.34%) |
Apr 29, 2015 | 69.24 | 70.12 | 68.21 | 69.28 | 815,117 | -0.16(-0.23%) |
Apr 28, 2015 | 68.86 | 69.47 | 68.14 | 69.44 | 580,496 | +0.19(+0.28%) |
Apr 27, 2015 | 68.59 | 69.58 | 68.11 | 69.25 | 886,197 | +1.03(+1.51%) |
Apr 24, 2015 | 67.93 | 69.18 | 67.76 | 68.22 | 742,795 | +0.96(+1.42%) |
Apr 23, 2015 | 67.48 | 68.02 | 66.92 | 67.26 | 642,024 | +0.09(+0.13%) |
Apr 22, 2015 | 67.01 | 67.41 | 66.41 | 67.17 | 665,365 | +0.14(+0.21%) |
Apr 21, 2015 | 67.47 | 67.56 | 66.34 | 67.03 | 900,759 | -0.35(-0.53%) |
Apr 20, 2015 | 67.71 | 67.99 | 66.78 | 67.39 | 907,410 | -0.28(-0.42%) |
Apr 17, 2015 | 68.29 | 68.68 | 67.55 | 67.67 | 572,214 | -0.86(-1.25%) |
Apr 16, 2015 | 69.28 | 69.28 | 68.10 | 68.53 | 634,841 | -1.05(-1.51%) |
Apr 15, 2015 | 67.25 | 69.80 | 67.19 | 69.58 | 1,165,340 | +2.42(+3.60%) |
Apr 14, 2015 | 66.28 | 67.17 | 65.94 | 67.17 | 687,577 | +1.23(+1.87%) |
Apr 13, 2015 | 67.03 | 67.25 | 65.71 | 65.94 | 656,538 | -0.89(-1.34%) |
Apr 10, 2015 | 67.56 | 67.84 | 66.32 | 66.83 | 781,841 | -0.73(-1.07%) |
Apr 09, 2015 | 65.64 | 67.64 | 65.47 | 67.56 | 1,358,028 | +1.69(+2.57%) |
Apr 08, 2015 | 64.93 | 65.90 | 64.93 | 65.86 | 974,600 | +0.76(+1.17%) |
Apr 07, 2015 | 65.74 | 66.12 | 64.74 | 65.10 | 823,408 | -0.12(-0.19%) |
Apr 06, 2015 | 62.77 | 65.75 | 62.60 | 65.23 | 1,314,740 | +2.76(+4.42%) |
Apr 02, 2015 | 62.98 | 62.46 | 62.46 | 62.46 | 1,271,186 | -0.99(-1.56%) |
Apr 01, 2015 | 64.06 | 64.19 | 62.82 | 63.46 | 836,558 | -0.24(-0.38%) |
Mar 31, 2015 | 63.46 | 64.00 | 62.40 | 63.70 | 903,914 | -0.49(-0.76%) |
Mar 30, 2015 | 63.51 | 64.39 | 62.91 | 64.18 | 1,030,128 | +1.20(+1.90%) |
Mar 27, 2015 | 63.31 | 63.69 | 61.69 | 62.99 | 1,335,098 | +0.45(+0.72%) |
Mar 26, 2015 | 60.45 | 62.55 | 59.94 | 62.54 | 1,565,276 | +2.66(+4.45%) |
Mar 25, 2015 | 60.01 | 60.62 | 59.54 | 59.87 | 905,997 | +0.43(+0.73%) |
Mar 24, 2015 | 59.44 | 59.87 | 58.60 | 59.44 | 977,255 | -0.16(-0.27%) |
Mar 23, 2015 | 59.76 | 60.56 | 59.56 | 59.60 | 666,887 | -0.35(-0.58%) |
Mar 20, 2015 | 59.85 | 60.49 | 59.69 | 59.94 | 1,613,425 | +0.60(+1.01%) |
Mar 19, 2015 | 59.74 | 60.07 | 58.85 | 59.34 | 879,922 | -1.02(-1.69%) |
Mar 18, 2015 | 57.90 | 60.95 | 57.03 | 60.36 | 1,166,911 | +2.50(+4.32%) |
Mar 17, 2015 | 58.17 | 58.31 | 56.67 | 57.86 | 1,025,198 | -0.79(-1.34%) |
Mar 16, 2015 | 58.01 | 58.71 | 57.24 | 58.65 | 693,601 | +0.41(+0.70%) |
Mar 13, 2015 | 58.76 | 59.03 | 57.46 | 58.24 | 781,398 | -0.84(-1.42%) |
Mar 12, 2015 | 58.91 | 59.57 | 58.34 | 59.08 | 668,021 | +0.57(+0.97%) |
Mar 11, 2015 | 58.50 | 59.59 | 58.23 | 58.52 | 721,328 | -0.14(-0.24%) |
Mar 10, 2015 | 59.29 | 59.29 | 57.82 | 58.66 | 1,031,450 | -1.48(-2.46%) |
Mar 09, 2015 | 59.70 | 60.92 | 59.56 | 60.14 | 696,931 | +0.63(+1.06%) |
Mar 06, 2015 | 60.62 | 60.79 | 59.12 | 59.51 | 895,185 | -1.44(-2.37%) |
Mar 05, 2015 | 59.91 | 61.02 | 59.80 | 60.95 | 1,192,526 | +1.13(+1.89%) |
Mar 04, 2015 | 59.80 | 59.89 | 58.42 | 59.82 | 1,182,702 | +0.26(+0.43%) |
Mar 03, 2015 | 59.66 | 60.13 | 58.84 | 59.56 | 624,855 | +0.05(+0.08%) |
Mar 02, 2015 | 58.96 | 59.59 | 57.70 | 59.51 | 676,389 | +0.55(+0.93%) |
Feb 27, 2015 | 59.81 | 60.14 | 58.92 | 58.96 | 854,970 | -0.54(-0.91%) |
Feb 26, 2015 | 61.06 | 61.60 | 59.29 | 59.50 | 1,350,311 | -2.19(-3.55%) |
Feb 25, 2015 | 62.71 | 63.65 | 61.64 | 61.69 | 1,357,468 | -0.76(-1.22%) |
Feb 24, 2015 | 60.89 | 62.80 | 60.06 | 62.45 | 1,738,866 | +0.82(+1.33%) |
Feb 23, 2015 | 59.92 | 61.87 | 59.79 | 61.63 | 1,473,410 | +0.88(+1.45%) |
Feb 20, 2015 | 60.06 | 60.96 | 59.32 | 60.75 | 1,315,445 | +1.23(+2.06%) |
Feb 19, 2015 | 57.60 | 59.74 | 57.05 | 59.52 | 735,727 | +0.84(+1.43%) |
Feb 18, 2015 | 58.99 | 59.31 | 58.19 | 58.68 | 707,273 | -0.88(-1.48%) |
Feb 17, 2015 | 58.37 | 59.92 | 57.61 | 59.56 | 1,081,909 | +0.76(+1.29%) |
Feb 13, 2015 | 57.85 | 58.81 | 58.81 | 58.81 | 777,491 | +1.40(+2.43%) |
Feb 12, 2015 | 56.60 | 57.57 | 56.38 | 57.41 | 1,051,437 | +1.20(+2.14%) |
Feb 11, 2015 | 57.00 | 57.00 | 55.77 | 56.21 | 1,062,351 | -1.23(-2.14%) |
Feb 10, 2015 | 58.16 | 58.37 | 56.99 | 57.44 | 868,731 | -0.47(-0.81%) |
Feb 09, 2015 | 57.57 | 58.74 | 57.25 | 57.90 | 984,989 | +0.18(+0.31%) |
Feb 06, 2015 | 58.07 | 58.45 | 57.11 | 57.73 | 1,302,467 | +0.10(+0.17%) |
Feb 05, 2015 | 55.63 | 58.51 | 55.48 | 57.63 | 1,349,949 | +2.74(+4.99%) |
Feb 04, 2015 | 55.04 | 55.33 | 54.14 | 54.89 | 961,995 | -0.97(-1.74%) |
Feb 03, 2015 | 54.10 | 56.46 | 54.05 | 55.86 | 1,494,526 | +2.99(+5.66%) |