Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 64.79 | 65.03 | 64.13 | 64.31 | 1,315,487 | -0.45(-0.70%) |
Apr 29, 2015 | 65.32 | 65.49 | 64.46 | 64.76 | 1,535,722 | -0.27(-0.42%) |
Apr 28, 2015 | 65.28 | 65.42 | 64.75 | 65.04 | 1,221,282 | +0.13(+0.20%) |
Apr 27, 2015 | 65.10 | 65.52 | 64.86 | 64.91 | 1,481,901 | +1.03(+1.61%) |
Apr 24, 2015 | 63.63 | 64.08 | 63.14 | 63.88 | 897,365 | +0.31(+0.48%) |
Apr 23, 2015 | 62.87 | 63.78 | 62.75 | 63.58 | 1,111,052 | +0.33(+0.52%) |
Apr 22, 2015 | 62.86 | 63.46 | 62.42 | 63.24 | 1,579,458 | +0.25(+0.39%) |
Apr 21, 2015 | 63.01 | 63.35 | 62.71 | 63.00 | 1,839,606 | +1.55(+2.52%) |
Apr 20, 2015 | 61.62 | 61.84 | 61.24 | 61.45 | 979,326 | +0.50(+0.82%) |
Apr 17, 2015 | 61.18 | 61.34 | 60.54 | 60.95 | 1,087,852 | -0.99(-1.61%) |
Apr 16, 2015 | 61.85 | 62.11 | 61.51 | 61.94 | 1,089,163 | -0.39(-0.63%) |
Apr 15, 2015 | 62.50 | 62.60 | 61.77 | 62.33 | 676,176 | +0.00(+0.00%) |
Apr 14, 2015 | 62.56 | 62.61 | 62.25 | 62.33 | 854,567 | +0.48(+0.77%) |
Apr 13, 2015 | 62.20 | 62.28 | 61.65 | 61.86 | 803,434 | -0.32(-0.52%) |
Apr 10, 2015 | 62.22 | 62.44 | 61.98 | 62.18 | 711,593 | +0.17(+0.27%) |
Apr 09, 2015 | 61.91 | 62.10 | 61.65 | 62.01 | 808,318 | +0.04(+0.07%) |
Apr 08, 2015 | 62.55 | 62.60 | 61.74 | 61.97 | 1,031,080 | -0.02(-0.03%) |
Apr 07, 2015 | 62.43 | 62.70 | 61.94 | 61.99 | 807,613 | -0.32(-0.52%) |
Apr 06, 2015 | 61.52 | 62.65 | 61.48 | 62.31 | 1,008,578 | +0.48(+0.78%) |
Apr 02, 2015 | 62.15 | 61.82 | 61.82 | 61.82 | 951,740 | +0.30(+0.48%) |
Apr 01, 2015 | 62.06 | 62.06 | 61.18 | 61.53 | 1,129,868 | +0.20(+0.33%) |
Mar 31, 2015 | 61.79 | 61.94 | 61.28 | 61.32 | 1,175,054 | -0.47(-0.76%) |
Mar 30, 2015 | 61.99 | 62.16 | 61.80 | 61.79 | 1,196,850 | +0.15(+0.25%) |
Mar 27, 2015 | 61.24 | 61.75 | 60.94 | 61.64 | 1,438,046 | +0.67(+1.10%) |
Mar 26, 2015 | 60.80 | 61.26 | 60.29 | 60.97 | 983,255 | -0.31(-0.50%) |
Mar 25, 2015 | 62.31 | 62.38 | 61.21 | 61.27 | 1,634,710 | -1.21(-1.93%) |
Mar 24, 2015 | 62.78 | 63.01 | 62.43 | 62.48 | 1,639,424 | +0.28(+0.45%) |
Mar 23, 2015 | 61.94 | 62.42 | 61.61 | 62.20 | 1,742,342 | +0.37(+0.60%) |
Mar 20, 2015 | 61.65 | 62.22 | 61.26 | 61.82 | 3,255,304 | +2.08(+3.48%) |
Mar 19, 2015 | 59.67 | 59.97 | 59.52 | 59.74 | 1,932,611 | -0.56(-0.93%) |
Mar 18, 2015 | 59.13 | 60.73 | 59.10 | 60.30 | 2,683,497 | +1.67(+2.84%) |
Mar 17, 2015 | 58.65 | 58.83 | 58.40 | 58.64 | 1,011,103 | -0.40(-0.68%) |
Mar 16, 2015 | 58.67 | 59.15 | 58.52 | 59.04 | 915,234 | +1.19(+2.06%) |
Mar 13, 2015 | 57.42 | 58.04 | 57.29 | 57.85 | 781,039 | -0.01(-0.01%) |
Mar 12, 2015 | 57.77 | 57.95 | 57.43 | 57.86 | 1,445,106 | +0.76(+1.34%) |
Mar 11, 2015 | 57.12 | 57.47 | 56.81 | 57.09 | 799,124 | +0.24(+0.42%) |
Mar 10, 2015 | 57.31 | 57.58 | 56.79 | 56.85 | 934,440 | -1.33(-2.29%) |
Mar 09, 2015 | 58.09 | 58.32 | 57.87 | 58.19 | 595,500 | +0.00(+0.00%) |
Mar 06, 2015 | 58.63 | 58.89 | 58.06 | 58.19 | 1,043,682 | -1.27(-2.14%) |
Mar 05, 2015 | 59.63 | 59.70 | 59.31 | 59.46 | 585,490 | +0.08(+0.14%) |
Mar 04, 2015 | 59.19 | 59.45 | 58.79 | 59.38 | 1,619,967 | -0.45(-0.75%) |
Mar 03, 2015 | 60.27 | 60.33 | 59.73 | 59.83 | 956,015 | -0.59(-0.98%) |
Mar 02, 2015 | 59.64 | 60.45 | 59.96 | 60.42 | 2,917,633 | +0.78(+1.31%) |
Feb 27, 2015 | 59.73 | 59.90 | 59.49 | 59.64 | 620,867 | +0.29(+0.49%) |
Feb 26, 2015 | 59.33 | 59.73 | 59.21 | 59.35 | 761,034 | -0.28(-0.47%) |
Feb 25, 2015 | 59.54 | 59.71 | 59.40 | 59.63 | 669,458 | +0.26(+0.44%) |
Feb 24, 2015 | 59.14 | 59.62 | 58.89 | 59.37 | 1,310,352 | +0.16(+0.27%) |
Feb 23, 2015 | 59.23 | 59.49 | 59.07 | 59.21 | 662,678 | +0.04(+0.07%) |
Feb 20, 2015 | 58.19 | 59.44 | 58.04 | 59.16 | 956,856 | +0.64(+1.09%) |
Feb 19, 2015 | 58.21 | 58.84 | 58.07 | 58.53 | 509,090 | -0.07(-0.12%) |
Feb 18, 2015 | 57.98 | 58.76 | 57.92 | 58.60 | 707,171 | -0.10(-0.17%) |
Feb 17, 2015 | 58.68 | 58.80 | 58.24 | 58.70 | 560,777 | -0.01(-0.01%) |
Feb 13, 2015 | 58.90 | 58.71 | 58.71 | 58.71 | 752,730 | +0.00(+0.00%) |
Feb 12, 2015 | 58.35 | 58.74 | 58.28 | 58.71 | 884,649 | +1.91(+3.37%) |
Feb 11, 2015 | 56.53 | 56.96 | 56.50 | 56.79 | 1,029,503 | -0.42(-0.73%) |
Feb 10, 2015 | 57.13 | 57.33 | 56.48 | 57.21 | 2,125,297 | +0.87(+1.54%) |
Feb 09, 2015 | 56.34 | 56.68 | 56.23 | 56.34 | 2,041,644 | -0.31(-0.54%) |
Feb 06, 2015 | 57.07 | 57.27 | 56.50 | 56.65 | 3,198,832 | -1.73(-2.97%) |
Feb 05, 2015 | 57.82 | 58.41 | 57.59 | 58.38 | 1,328,992 | +1.12(+1.96%) |
Feb 04, 2015 | 57.95 | 57.98 | 57.19 | 57.26 | 1,569,765 | -0.84(-1.45%) |
Feb 03, 2015 | 57.56 | 58.14 | 57.32 | 58.10 | 1,529,303 | +1.22(+2.14%) |