Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 66.12 | 66.25 | 65.46 | 65.96 | 621,165 | -1.55(-2.30%) |
Apr 29, 2015 | 67.30 | 68.33 | 66.53 | 67.51 | 1,204,249 | +0.49(+0.74%) |
Apr 28, 2015 | 65.60 | 67.18 | 65.60 | 67.02 | 1,007,612 | +2.73(+4.24%) |
Apr 27, 2015 | 64.48 | 66.00 | 64.09 | 64.29 | 1,167,905 | -0.27(-0.42%) |
Apr 24, 2015 | 65.55 | 65.92 | 64.45 | 64.56 | 677,349 | -1.33(-2.02%) |
Apr 23, 2015 | 64.91 | 66.19 | 64.78 | 65.89 | 518,385 | +1.64(+2.55%) |
Apr 22, 2015 | 65.21 | 65.24 | 64.02 | 64.26 | 748,895 | -0.99(-1.51%) |
Apr 21, 2015 | 64.75 | 65.66 | 64.40 | 65.24 | 465,696 | -0.04(-0.07%) |
Apr 20, 2015 | 64.94 | 65.38 | 64.49 | 65.29 | 493,312 | +0.64(+0.99%) |
Apr 17, 2015 | 65.00 | 66.00 | 64.33 | 64.65 | 692,472 | -0.62(-0.96%) |
Apr 16, 2015 | 65.90 | 66.42 | 64.90 | 65.27 | 882,283 | +0.82(+1.28%) |
Apr 15, 2015 | 63.63 | 64.70 | 63.30 | 64.45 | 1,141,130 | +1.57(+2.49%) |
Apr 14, 2015 | 62.38 | 63.39 | 62.20 | 62.88 | 837,961 | +1.21(+1.97%) |
Apr 13, 2015 | 61.80 | 62.05 | 61.35 | 61.67 | 542,890 | +0.02(+0.03%) |
Apr 10, 2015 | 61.53 | 61.98 | 61.28 | 61.65 | 532,650 | +1.24(+2.05%) |
Apr 09, 2015 | 60.18 | 60.93 | 60.06 | 60.41 | 486,617 | -0.45(-0.74%) |
Apr 08, 2015 | 61.74 | 61.96 | 60.39 | 60.86 | 668,882 | -0.43(-0.71%) |
Apr 07, 2015 | 61.58 | 62.08 | 61.08 | 61.29 | 602,771 | -1.11(-1.78%) |
Apr 06, 2015 | 63.03 | 63.65 | 61.90 | 62.40 | 594,735 | +0.98(+1.59%) |
Apr 02, 2015 | 62.27 | 61.42 | 61.42 | 61.42 | 694,361 | -0.50(-0.81%) |
Apr 01, 2015 | 60.39 | 62.63 | 60.33 | 61.93 | 1,030,818 | +1.94(+3.23%) |
Mar 31, 2015 | 60.92 | 61.02 | 59.80 | 59.99 | 854,652 | -1.42(-2.31%) |
Mar 30, 2015 | 61.57 | 62.24 | 61.10 | 61.41 | 721,273 | -0.04(-0.07%) |
Mar 27, 2015 | 61.49 | 62.13 | 60.55 | 61.45 | 812,512 | -0.04(-0.07%) |
Mar 26, 2015 | 63.37 | 63.82 | 60.94 | 61.49 | 1,061,676 | -0.61(-0.98%) |
Mar 25, 2015 | 63.49 | 63.77 | 61.96 | 62.10 | 592,986 | -0.76(-1.21%) |
Mar 24, 2015 | 63.31 | 63.44 | 62.58 | 62.86 | 575,498 | -0.68(-1.08%) |
Mar 23, 2015 | 63.13 | 63.94 | 63.01 | 63.55 | 936,645 | +1.04(+1.66%) |
Mar 20, 2015 | 62.40 | 63.54 | 62.13 | 62.51 | 2,180,666 | +1.38(+2.26%) |
Mar 19, 2015 | 61.41 | 61.72 | 60.54 | 61.12 | 847,827 | -0.11(-0.18%) |
Mar 18, 2015 | 59.32 | 61.86 | 58.94 | 61.23 | 1,028,120 | +1.80(+3.03%) |
Mar 17, 2015 | 59.29 | 60.39 | 58.96 | 59.43 | 981,989 | -0.10(-0.17%) |
Mar 16, 2015 | 59.43 | 60.19 | 58.87 | 59.54 | 834,854 | +0.40(+0.67%) |
Mar 13, 2015 | 59.15 | 59.26 | 57.91 | 59.14 | 1,183,069 | -0.64(-1.07%) |
Mar 12, 2015 | 60.12 | 60.51 | 59.19 | 59.78 | 1,007,569 | +0.11(+0.19%) |
Mar 11, 2015 | 57.67 | 59.78 | 57.05 | 59.67 | 1,148,895 | +2.01(+3.48%) |
Mar 10, 2015 | 58.46 | 59.02 | 57.36 | 57.66 | 1,064,962 | -1.18(-2.00%) |
Mar 09, 2015 | 60.16 | 60.25 | 58.66 | 58.83 | 1,132,827 | -0.62(-1.04%) |
Mar 06, 2015 | 60.33 | 60.47 | 58.85 | 59.45 | 1,789,105 | -3.67(-5.81%) |
Mar 05, 2015 | 62.85 | 64.13 | 62.69 | 63.12 | 754,554 | -0.16(-0.26%) |
Mar 04, 2015 | 64.17 | 65.58 | 62.58 | 63.28 | 1,654,984 | -2.30(-3.51%) |
Mar 03, 2015 | 66.71 | 67.23 | 65.37 | 65.58 | 788,712 | -1.27(-1.90%) |
Mar 02, 2015 | 67.82 | 68.10 | 66.29 | 66.85 | 841,418 | -1.13(-1.67%) |
Feb 27, 2015 | 67.95 | 68.86 | 67.80 | 67.98 | 592,043 | +0.16(+0.24%) |
Feb 26, 2015 | 68.54 | 68.71 | 67.59 | 67.82 | 548,755 | +0.23(+0.34%) |
Feb 25, 2015 | 66.67 | 68.11 | 66.47 | 67.59 | 958,635 | +1.82(+2.77%) |
Feb 24, 2015 | 65.28 | 65.97 | 65.03 | 65.77 | 674,283 | +0.58(+0.89%) |
Feb 23, 2015 | 64.75 | 65.55 | 64.40 | 65.18 | 745,858 | -0.06(-0.09%) |
Feb 20, 2015 | 66.20 | 66.79 | 65.24 | 65.24 | 737,148 | -0.68(-1.03%) |
Feb 19, 2015 | 67.67 | 67.82 | 65.50 | 65.92 | 861,338 | -1.19(-1.78%) |
Feb 18, 2015 | 65.24 | 67.49 | 65.20 | 67.11 | 1,056,450 | +1.54(+2.35%) |
Feb 17, 2015 | 66.23 | 66.43 | 65.29 | 65.57 | 880,020 | -1.55(-2.31%) |
Feb 13, 2015 | 67.40 | 67.12 | 67.12 | 67.12 | 523,073 | -0.26(-0.39%) |
Feb 12, 2015 | 67.19 | 67.82 | 66.47 | 67.38 | 862,306 | +0.38(+0.56%) |
Feb 11, 2015 | 67.79 | 67.84 | 66.56 | 67.00 | 782,866 | -0.93(-1.36%) |
Feb 10, 2015 | 68.67 | 69.18 | 67.29 | 67.93 | 1,368,518 | -2.58(-3.67%) |
Feb 09, 2015 | 70.36 | 70.91 | 69.93 | 70.51 | 1,003,496 | +0.92(+1.32%) |
Feb 06, 2015 | 70.77 | 70.85 | 69.03 | 69.59 | 1,351,916 | -3.39(-4.64%) |
Feb 05, 2015 | 71.73 | 73.02 | 71.49 | 72.98 | 976,879 | +1.16(+1.61%) |
Feb 04, 2015 | 72.35 | 72.59 | 71.00 | 71.82 | 1,416,578 | +0.15(+0.20%) |
Feb 03, 2015 | 73.23 | 73.23 | 71.13 | 71.67 | 1,120,891 | -1.02(-1.40%) |