Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.87 | 59.87 | 59.20 | 59.42 | 3,872,175 | -0.75(-1.25%) |
Apr 29, 2015 | 60.46 | 60.79 | 60.00 | 60.17 | 2,145,335 | -0.78(-1.28%) |
Apr 28, 2015 | 60.33 | 61.06 | 60.29 | 60.95 | 2,792,160 | +0.49(+0.81%) |
Apr 27, 2015 | 61.17 | 61.27 | 60.29 | 60.46 | 2,592,679 | -0.70(-1.14%) |
Apr 24, 2015 | 62.08 | 62.21 | 61.12 | 61.16 | 2,640,788 | -0.47(-0.76%) |
Apr 23, 2015 | 60.89 | 61.84 | 60.62 | 61.63 | 5,451,336 | +0.44(+0.72%) |
Apr 22, 2015 | 61.22 | 61.24 | 60.65 | 61.19 | 3,930,806 | +0.16(+0.27%) |
Apr 21, 2015 | 61.56 | 61.56 | 60.87 | 61.02 | 3,401,016 | -0.46(-0.74%) |
Apr 20, 2015 | 61.30 | 61.55 | 61.02 | 61.48 | 2,649,142 | +0.42(+0.69%) |
Apr 17, 2015 | 60.89 | 61.22 | 60.22 | 61.06 | 5,281,188 | -0.11(-0.19%) |
Apr 16, 2015 | 60.77 | 61.27 | 60.31 | 61.17 | 2,530,416 | +0.11(+0.17%) |
Apr 15, 2015 | 61.04 | 61.24 | 60.88 | 61.07 | 2,442,164 | +0.33(+0.54%) |
Apr 14, 2015 | 60.40 | 60.87 | 60.18 | 60.74 | 3,165,866 | +0.28(+0.46%) |
Apr 13, 2015 | 60.22 | 61.98 | 60.03 | 60.46 | 3,530,445 | +0.22(+0.37%) |
Apr 10, 2015 | 60.64 | 60.96 | 60.07 | 60.24 | 1,437,138 | -0.32(-0.53%) |
Apr 09, 2015 | 60.65 | 60.77 | 60.16 | 60.56 | 3,192,588 | -0.16(-0.27%) |
Apr 08, 2015 | 60.89 | 61.07 | 60.31 | 60.72 | 2,745,248 | -0.21(-0.35%) |
Apr 07, 2015 | 61.06 | 61.30 | 60.76 | 60.94 | 2,743,045 | +0.52(+0.86%) |
Apr 06, 2015 | 59.74 | 60.50 | 59.66 | 60.42 | 1,821,579 | +0.56(+0.94%) |
Apr 02, 2015 | 59.58 | 59.86 | 59.86 | 59.86 | 1,637,400 | +0.31(+0.51%) |
Apr 01, 2015 | 58.95 | 59.69 | 58.93 | 59.55 | 2,907,229 | +0.84(+1.43%) |
Mar 31, 2015 | 59.76 | 60.08 | 58.71 | 58.71 | 4,690,088 | -1.32(-2.19%) |
Mar 30, 2015 | 60.35 | 60.56 | 59.94 | 60.03 | 2,176,444 | -0.30(-0.50%) |
Mar 27, 2015 | 60.18 | 60.51 | 59.65 | 60.33 | 4,082,070 | +0.14(+0.24%) |
Mar 26, 2015 | 59.93 | 60.53 | 59.69 | 60.18 | 3,261,794 | -0.02(-0.04%) |
Mar 25, 2015 | 61.05 | 61.24 | 60.18 | 60.21 | 2,039,976 | -0.85(-1.40%) |
Mar 24, 2015 | 61.36 | 61.72 | 61.04 | 61.06 | 2,622,467 | -0.29(-0.48%) |
Mar 23, 2015 | 61.76 | 61.76 | 61.35 | 61.35 | 2,418,188 | -0.39(-0.63%) |
Mar 20, 2015 | 61.38 | 62.10 | 61.18 | 61.74 | 4,087,521 | +0.68(+1.11%) |
Mar 19, 2015 | 61.07 | 61.45 | 60.80 | 61.07 | 3,138,944 | -0.42(-0.68%) |
Mar 18, 2015 | 60.32 | 61.88 | 60.08 | 61.49 | 4,802,729 | +0.65(+1.08%) |
Mar 17, 2015 | 60.75 | 61.01 | 60.55 | 60.83 | 2,055,777 | -0.20(-0.33%) |
Mar 16, 2015 | 60.58 | 61.14 | 60.40 | 61.03 | 2,036,550 | +0.63(+1.05%) |
Mar 13, 2015 | 60.93 | 60.93 | 60.02 | 60.40 | 1,983,076 | -0.74(-1.21%) |
Mar 12, 2015 | 60.73 | 61.17 | 60.44 | 61.14 | 1,723,296 | +0.73(+1.21%) |
Mar 11, 2015 | 60.08 | 60.65 | 59.90 | 60.40 | 2,374,417 | +0.25(+0.41%) |
Mar 10, 2015 | 60.61 | 60.76 | 60.15 | 60.16 | 2,375,027 | -0.66(-1.09%) |
Mar 09, 2015 | 60.65 | 60.96 | 60.36 | 60.82 | 1,985,920 | +0.33(+0.54%) |
Mar 06, 2015 | 60.96 | 61.10 | 60.40 | 60.49 | 3,897,591 | -0.87(-1.41%) |
Mar 05, 2015 | 61.34 | 61.50 | 61.11 | 61.36 | 1,661,275 | +0.31(+0.51%) |
Mar 04, 2015 | 61.31 | 61.39 | 60.87 | 61.04 | 2,666,816 | -0.34(-0.56%) |
Mar 03, 2015 | 61.28 | 61.57 | 61.17 | 61.39 | 3,082,624 | -0.06(-0.10%) |
Mar 02, 2015 | 61.60 | 62.25 | 61.28 | 61.45 | 4,355,594 | +0.06(+0.09%) |
Feb 27, 2015 | 61.40 | 61.50 | 60.97 | 61.39 | 3,642,198 | +0.16(+0.26%) |
Feb 26, 2015 | 61.56 | 61.56 | 60.62 | 61.24 | 3,898,631 | -0.35(-0.57%) |
Feb 25, 2015 | 61.75 | 62.56 | 61.49 | 61.59 | 4,303,803 | -0.16(-0.26%) |
Feb 24, 2015 | 62.39 | 62.53 | 61.02 | 61.75 | 5,275,898 | -0.78(-1.24%) |
Feb 23, 2015 | 63.25 | 63.34 | 62.08 | 62.52 | 4,747,974 | -0.58(-0.91%) |
Feb 20, 2015 | 62.40 | 63.31 | 62.35 | 63.10 | 4,523,511 | +0.65(+1.05%) |
Feb 19, 2015 | 62.59 | 62.81 | 62.29 | 62.45 | 3,937,880 | -0.29(-0.46%) |
Feb 18, 2015 | 62.51 | 62.76 | 62.17 | 62.74 | 5,786,929 | +0.43(+0.68%) |
Feb 17, 2015 | 62.92 | 63.62 | 62.29 | 62.31 | 5,732,194 | -0.28(-0.45%) |
Feb 13, 2015 | 62.30 | 62.60 | 62.60 | 62.60 | 3,920,369 | +0.29(+0.47%) |
Feb 12, 2015 | 62.10 | 62.41 | 61.76 | 62.30 | 2,633,312 | +0.29(+0.47%) |
Feb 11, 2015 | 62.11 | 62.20 | 61.36 | 62.01 | 3,149,088 | +0.01(+0.01%) |
Feb 10, 2015 | 61.59 | 62.13 | 61.40 | 62.00 | 7,243,709 | +0.70(+1.14%) |
Feb 09, 2015 | 61.34 | 61.85 | 60.98 | 61.31 | 5,466,864 | -0.33(-0.54%) |
Feb 06, 2015 | 62.04 | 63.21 | 61.32 | 61.64 | 9,086,218 | -0.05(-0.08%) |
Feb 05, 2015 | 61.55 | 62.01 | 61.32 | 61.69 | 6,219,810 | +0.33(+0.53%) |
Feb 04, 2015 | 61.73 | 62.24 | 61.12 | 61.36 | 4,318,672 | -0.69(-1.11%) |
Feb 03, 2015 | 61.38 | 62.48 | 60.92 | 62.05 | 4,876,400 | +0.63(+1.02%) |