Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 64.77 | 65.01 | 64.11 | 64.30 | 1,315,831 | -0.45(-0.70%) |
Apr 29, 2015 | 65.30 | 65.47 | 64.44 | 64.75 | 1,536,124 | -0.27(-0.42%) |
Apr 28, 2015 | 65.27 | 65.40 | 64.73 | 65.02 | 1,221,601 | +0.13(+0.20%) |
Apr 27, 2015 | 65.09 | 65.50 | 64.84 | 64.89 | 1,482,289 | +1.03(+1.61%) |
Apr 24, 2015 | 63.62 | 64.06 | 63.13 | 63.86 | 897,600 | +0.31(+0.48%) |
Apr 23, 2015 | 62.85 | 63.76 | 62.73 | 63.56 | 1,111,343 | +0.33(+0.52%) |
Apr 22, 2015 | 62.84 | 63.44 | 62.40 | 63.23 | 1,579,871 | +0.25(+0.39%) |
Apr 21, 2015 | 63.00 | 63.33 | 62.70 | 62.98 | 1,840,087 | +1.55(+2.52%) |
Apr 20, 2015 | 61.60 | 61.83 | 61.22 | 61.43 | 979,583 | +0.50(+0.82%) |
Apr 17, 2015 | 61.16 | 61.32 | 60.53 | 60.93 | 1,088,137 | -0.99(-1.60%) |
Apr 16, 2015 | 61.83 | 62.10 | 61.49 | 61.93 | 1,089,448 | -0.39(-0.63%) |
Apr 15, 2015 | 62.48 | 62.58 | 61.76 | 62.32 | 676,353 | +0.00(+0.00%) |
Apr 14, 2015 | 62.55 | 62.60 | 62.23 | 62.32 | 854,790 | +0.48(+0.77%) |
Apr 13, 2015 | 62.18 | 62.27 | 61.64 | 61.84 | 803,644 | -0.32(-0.52%) |
Apr 10, 2015 | 62.20 | 62.43 | 61.96 | 62.17 | 711,779 | +0.17(+0.27%) |
Apr 09, 2015 | 61.89 | 62.09 | 61.63 | 62.00 | 808,529 | +0.04(+0.07%) |
Apr 08, 2015 | 62.53 | 62.58 | 61.72 | 61.95 | 1,031,349 | -0.02(-0.03%) |
Apr 07, 2015 | 62.41 | 62.68 | 61.93 | 61.97 | 807,824 | -0.32(-0.52%) |
Apr 06, 2015 | 61.50 | 62.63 | 61.47 | 62.29 | 1,008,841 | +0.48(+0.78%) |
Apr 02, 2015 | 62.13 | 61.81 | 61.81 | 61.81 | 951,989 | +0.30(+0.48%) |
Apr 01, 2015 | 62.05 | 62.05 | 61.16 | 61.51 | 1,130,163 | +0.20(+0.33%) |
Mar 31, 2015 | 61.77 | 61.93 | 61.26 | 61.31 | 1,175,361 | -0.47(-0.76%) |
Mar 30, 2015 | 61.98 | 62.14 | 61.78 | 61.77 | 1,197,163 | +0.15(+0.25%) |
Mar 27, 2015 | 61.22 | 61.73 | 60.92 | 61.62 | 1,438,422 | +0.67(+1.10%) |
Mar 26, 2015 | 60.78 | 61.24 | 60.27 | 60.95 | 983,512 | -0.31(-0.50%) |
Mar 25, 2015 | 62.29 | 62.36 | 61.20 | 61.26 | 1,635,137 | -1.21(-1.93%) |
Mar 24, 2015 | 62.76 | 63.00 | 62.41 | 62.46 | 1,639,853 | +0.28(+0.45%) |
Mar 23, 2015 | 61.92 | 62.40 | 61.60 | 62.18 | 1,742,798 | +0.37(+0.60%) |
Mar 20, 2015 | 61.63 | 62.21 | 61.25 | 61.81 | 3,256,155 | +2.08(+3.48%) |
Mar 19, 2015 | 59.65 | 59.96 | 59.51 | 59.73 | 1,933,117 | -0.56(-0.93%) |
Mar 18, 2015 | 59.12 | 60.71 | 59.08 | 60.29 | 2,684,199 | +1.66(+2.84%) |
Mar 17, 2015 | 58.63 | 58.81 | 58.39 | 58.62 | 1,011,368 | -0.40(-0.68%) |
Mar 16, 2015 | 58.66 | 59.13 | 58.50 | 59.02 | 915,473 | +1.19(+2.06%) |
Mar 13, 2015 | 57.41 | 58.03 | 57.27 | 57.83 | 781,243 | -0.01(-0.01%) |
Mar 12, 2015 | 57.76 | 57.93 | 57.42 | 57.84 | 1,445,484 | +0.76(+1.34%) |
Mar 11, 2015 | 57.10 | 57.45 | 56.80 | 57.08 | 799,333 | +0.24(+0.42%) |
Mar 10, 2015 | 57.30 | 57.56 | 56.77 | 56.84 | 934,685 | -1.33(-2.29%) |
Mar 09, 2015 | 58.07 | 58.31 | 57.85 | 58.17 | 595,655 | +0.00(+0.00%) |
Mar 06, 2015 | 58.61 | 58.88 | 58.05 | 58.17 | 1,043,955 | -1.27(-2.14%) |
Mar 05, 2015 | 59.62 | 59.68 | 59.30 | 59.45 | 585,643 | +0.09(+0.14%) |
Mar 04, 2015 | 59.18 | 59.43 | 58.78 | 59.36 | 1,620,390 | -0.45(-0.75%) |
Mar 03, 2015 | 60.25 | 60.31 | 59.72 | 59.81 | 956,265 | -0.59(-0.98%) |
Mar 02, 2015 | 59.63 | 60.43 | 59.94 | 60.41 | 2,918,396 | +0.78(+1.31%) |
Feb 27, 2015 | 59.72 | 59.89 | 59.48 | 59.63 | 621,030 | +0.29(+0.49%) |
Feb 26, 2015 | 59.31 | 59.72 | 59.19 | 59.34 | 761,233 | -0.28(-0.47%) |
Feb 25, 2015 | 59.52 | 59.69 | 59.39 | 59.62 | 669,633 | +0.26(+0.44%) |
Feb 24, 2015 | 59.12 | 59.60 | 58.88 | 59.35 | 1,310,694 | +0.16(+0.27%) |
Feb 23, 2015 | 59.22 | 59.47 | 59.06 | 59.19 | 662,851 | +0.04(+0.07%) |
Feb 20, 2015 | 58.17 | 59.42 | 58.03 | 59.15 | 957,107 | +0.64(+1.09%) |
Feb 19, 2015 | 58.20 | 58.83 | 58.05 | 58.51 | 509,223 | -0.07(-0.12%) |
Feb 18, 2015 | 57.97 | 58.74 | 57.90 | 58.58 | 707,356 | -0.10(-0.17%) |
Feb 17, 2015 | 58.67 | 58.78 | 58.22 | 58.68 | 560,924 | -0.01(-0.01%) |
Feb 13, 2015 | 58.89 | 58.69 | 58.69 | 58.69 | 752,927 | +0.00(+0.00%) |
Feb 12, 2015 | 58.33 | 58.72 | 58.27 | 58.69 | 884,880 | +1.91(+3.37%) |
Feb 11, 2015 | 56.52 | 56.95 | 56.48 | 56.78 | 1,029,772 | -0.42(-0.73%) |
Feb 10, 2015 | 57.11 | 57.31 | 56.47 | 57.20 | 2,125,853 | +0.87(+1.54%) |
Feb 09, 2015 | 56.32 | 56.67 | 56.21 | 56.33 | 2,042,178 | -0.31(-0.54%) |
Feb 06, 2015 | 57.06 | 57.26 | 56.48 | 56.64 | 3,199,668 | -1.73(-2.97%) |
Feb 05, 2015 | 57.81 | 58.39 | 57.58 | 58.37 | 1,329,340 | +1.12(+1.96%) |
Feb 04, 2015 | 57.93 | 57.96 | 57.18 | 57.25 | 1,570,175 | -0.84(-1.45%) |
Feb 03, 2015 | 57.54 | 58.12 | 57.31 | 58.09 | 1,529,702 | +1.21(+2.14%) |