Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.76 | 68.69 | 66.26 | 67.45 | 1,029,707 | -0.31(-0.46%) |
Apr 29, 2015 | 65.20 | 68.04 | 65.20 | 67.76 | 1,210,165 | +2.23(+3.40%) |
Apr 28, 2015 | 65.54 | 65.99 | 64.87 | 65.54 | 867,751 | +0.41(+0.63%) |
Apr 27, 2015 | 65.48 | 66.16 | 64.58 | 65.13 | 926,336 | -0.08(-0.13%) |
Apr 24, 2015 | 66.97 | 67.23 | 64.90 | 65.21 | 1,056,326 | -1.74(-2.60%) |
Apr 23, 2015 | 67.03 | 68.07 | 66.79 | 66.95 | 1,093,627 | -0.02(-0.02%) |
Apr 22, 2015 | 67.74 | 68.18 | 66.52 | 66.97 | 1,077,754 | -0.68(-1.00%) |
Apr 21, 2015 | 68.58 | 68.67 | 66.99 | 67.64 | 948,375 | -1.03(-1.50%) |
Apr 20, 2015 | 67.73 | 70.10 | 67.64 | 68.67 | 1,251,030 | +1.23(+1.82%) |
Apr 17, 2015 | 67.53 | 68.29 | 66.72 | 67.45 | 977,491 | -0.61(-0.90%) |
Apr 16, 2015 | 66.98 | 68.70 | 66.57 | 68.06 | 1,441,813 | +0.74(+1.10%) |
Apr 15, 2015 | 67.22 | 67.80 | 65.95 | 67.32 | 1,751,944 | +1.65(+2.51%) |
Apr 14, 2015 | 65.80 | 66.36 | 65.33 | 65.67 | 1,229,506 | +0.43(+0.66%) |
Apr 13, 2015 | 66.63 | 66.88 | 64.78 | 65.23 | 1,041,827 | -0.73(-1.10%) |
Apr 10, 2015 | 66.48 | 66.69 | 65.53 | 65.96 | 1,101,321 | +0.02(+0.03%) |
Apr 09, 2015 | 64.39 | 66.03 | 63.80 | 65.94 | 1,465,106 | +2.18(+3.41%) |
Apr 08, 2015 | 65.66 | 66.07 | 63.55 | 63.76 | 1,086,038 | -1.55(-2.37%) |
Apr 07, 2015 | 64.61 | 66.53 | 64.61 | 65.31 | 1,217,122 | +0.40(+0.61%) |
Apr 06, 2015 | 65.72 | 65.87 | 64.34 | 64.92 | 1,153,632 | +0.48(+0.75%) |
Apr 02, 2015 | 62.75 | 64.43 | 64.43 | 64.43 | 1,091,508 | +1.21(+1.92%) |
Apr 01, 2015 | 63.39 | 64.74 | 62.46 | 63.22 | 1,392,536 | +0.45(+0.72%) |
Mar 31, 2015 | 61.98 | 63.26 | 61.41 | 62.77 | 1,215,633 | -0.65(-1.02%) |
Mar 30, 2015 | 62.36 | 63.57 | 62.36 | 63.41 | 1,323,055 | +2.01(+3.27%) |
Mar 27, 2015 | 61.50 | 62.55 | 61.05 | 61.40 | 1,149,884 | -1.37(-2.19%) |
Mar 26, 2015 | 62.04 | 64.33 | 62.04 | 62.77 | 2,310,351 | +1.58(+2.58%) |
Mar 25, 2015 | 61.40 | 61.82 | 60.34 | 61.20 | 1,061,540 | +0.94(+1.56%) |
Mar 24, 2015 | 58.41 | 60.39 | 58.29 | 60.26 | 1,140,808 | +1.79(+3.06%) |
Mar 23, 2015 | 59.15 | 60.04 | 58.43 | 58.47 | 1,742,017 | -0.62(-1.05%) |
Mar 20, 2015 | 58.80 | 59.25 | 58.08 | 59.09 | 1,954,466 | +0.69(+1.19%) |
Mar 19, 2015 | 58.18 | 59.03 | 57.50 | 58.40 | 819,311 | -0.95(-1.60%) |
Mar 18, 2015 | 57.02 | 59.47 | 56.55 | 59.34 | 1,517,448 | +1.78(+3.09%) |
Mar 17, 2015 | 57.50 | 58.35 | 56.79 | 57.56 | 1,048,076 | +0.38(+0.67%) |
Mar 16, 2015 | 56.35 | 57.18 | 55.37 | 57.18 | 810,757 | +0.26(+0.46%) |
Mar 13, 2015 | 56.32 | 57.02 | 55.15 | 56.92 | 1,352,975 | -0.21(-0.37%) |
Mar 12, 2015 | 57.91 | 58.40 | 57.08 | 57.13 | 903,856 | -0.09(-0.16%) |
Mar 11, 2015 | 55.81 | 57.54 | 55.55 | 57.22 | 1,001,073 | +1.60(+2.88%) |
Mar 10, 2015 | 56.13 | 57.34 | 55.61 | 55.62 | 1,052,409 | -1.24(-2.18%) |
Mar 09, 2015 | 57.14 | 58.32 | 56.69 | 56.86 | 1,204,357 | -0.20(-0.36%) |
Mar 06, 2015 | 57.33 | 58.28 | 56.83 | 57.07 | 907,988 | -1.08(-1.85%) |
Mar 05, 2015 | 58.32 | 59.02 | 57.77 | 58.14 | 1,296,916 | -0.51(-0.88%) |
Mar 04, 2015 | 59.54 | 58.56 | 58.00 | 58.66 | 1,876,211 | +0.10(+0.17%) |
Mar 03, 2015 | 58.18 | 58.67 | 57.57 | 58.56 | 2,068,912 | +0.58(+1.00%) |
Mar 02, 2015 | 57.91 | 59.03 | 56.97 | 57.98 | 1,287,073 | -0.19(-0.32%) |
Feb 27, 2015 | 60.23 | 60.23 | 57.87 | 58.17 | 1,140,157 | -1.60(-2.68%) |
Feb 26, 2015 | 60.76 | 60.92 | 59.08 | 59.77 | 1,049,159 | -1.46(-2.39%) |
Feb 25, 2015 | 61.11 | 62.13 | 60.08 | 61.23 | 1,316,822 | +0.72(+1.19%) |
Feb 24, 2015 | 61.33 | 61.54 | 59.53 | 60.51 | 924,640 | -0.23(-0.38%) |
Feb 23, 2015 | 60.05 | 61.43 | 59.10 | 60.74 | 1,293,684 | -0.60(-0.97%) |
Feb 20, 2015 | 62.11 | 62.74 | 60.75 | 61.34 | 1,520,119 | -0.63(-1.01%) |
Feb 19, 2015 | 59.03 | 62.84 | 58.20 | 61.97 | 1,620,155 | +1.68(+2.79%) |
Feb 18, 2015 | 58.28 | 61.90 | 58.22 | 60.28 | 2,112,231 | +0.19(+0.31%) |
Feb 17, 2015 | 59.38 | 60.60 | 59.03 | 60.10 | 1,783,607 | +0.09(+0.15%) |
Feb 13, 2015 | 60.86 | 60.01 | 60.01 | 60.01 | 1,515,820 | +0.40(+0.67%) |
Feb 12, 2015 | 57.11 | 59.96 | 57.07 | 59.61 | 1,985,958 | +3.42(+6.09%) |
Feb 11, 2015 | 55.29 | 56.26 | 53.54 | 56.18 | 1,804,077 | -0.51(-0.89%) |
Feb 10, 2015 | 57.52 | 57.55 | 55.19 | 56.69 | 1,328,222 | -0.60(-1.04%) |
Feb 09, 2015 | 58.04 | 58.91 | 57.24 | 57.29 | 1,205,553 | -0.57(-0.99%) |
Feb 06, 2015 | 57.02 | 58.05 | 56.34 | 57.86 | 1,555,508 | +1.45(+2.56%) |
Feb 05, 2015 | 55.92 | 56.73 | 54.96 | 56.41 | 1,293,699 | +1.58(+2.88%) |
Feb 04, 2015 | 56.09 | 56.82 | 54.40 | 54.83 | 1,248,895 | -2.09(-3.67%) |
Feb 03, 2015 | 58.27 | 59.47 | 56.16 | 56.92 | 2,053,890 | -0.04(-0.08%) |