Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 61.55 | 62.47 | 60.16 | 60.62 | 949,560 | -1.64(-2.63%) |
Apr 29, 2015 | 69.19 | 69.19 | 58.13 | 62.26 | 1,798,391 | -5.43(-8.02%) |
Apr 28, 2015 | 68.01 | 68.09 | 66.95 | 67.69 | 157,794 | -0.04(-0.06%) |
Apr 27, 2015 | 67.88 | 68.33 | 67.36 | 67.73 | 147,667 | -0.47(-0.69%) |
Apr 24, 2015 | 67.11 | 68.31 | 66.99 | 68.20 | 211,501 | +0.91(+1.35%) |
Apr 23, 2015 | 66.90 | 67.58 | 66.27 | 67.29 | 120,593 | +0.31(+0.46%) |
Apr 22, 2015 | 67.35 | 67.35 | 65.87 | 66.98 | 98,602 | -0.18(-0.27%) |
Apr 21, 2015 | 67.34 | 67.50 | 66.65 | 67.16 | 133,146 | +0.01(+0.01%) |
Apr 20, 2015 | 66.71 | 67.83 | 66.05 | 67.15 | 129,925 | +0.68(+1.02%) |
Apr 17, 2015 | 66.69 | 67.26 | 65.42 | 66.47 | 158,860 | -0.69(-1.03%) |
Apr 16, 2015 | 68.84 | 68.92 | 66.78 | 67.16 | 132,342 | -1.68(-2.44%) |
Apr 15, 2015 | 68.37 | 69.09 | 67.95 | 68.84 | 143,606 | +0.77(+1.13%) |
Apr 14, 2015 | 68.31 | 68.32 | 67.48 | 68.07 | 96,696 | -0.39(-0.57%) |
Apr 13, 2015 | 68.10 | 68.79 | 67.69 | 68.46 | 121,412 | +0.55(+0.81%) |
Apr 10, 2015 | 67.49 | 67.96 | 66.94 | 67.91 | 87,039 | +0.81(+1.21%) |
Apr 09, 2015 | 67.43 | 67.81 | 66.10 | 67.10 | 77,904 | -0.48(-0.71%) |
Apr 08, 2015 | 66.42 | 68.29 | 66.22 | 67.58 | 143,528 | +1.34(+2.02%) |
Apr 07, 2015 | 67.03 | 67.15 | 66.17 | 66.24 | 144,053 | -0.86(-1.28%) |
Apr 06, 2015 | 65.75 | 67.35 | 65.75 | 67.10 | 132,786 | +1.00(+1.51%) |
Apr 02, 2015 | 66.06 | 66.10 | 66.10 | 66.10 | 122,700 | +0.24(+0.36%) |
Apr 01, 2015 | 65.93 | 66.15 | 64.95 | 65.86 | 155,171 | -0.29(-0.44%) |
Mar 31, 2015 | 65.95 | 66.51 | 64.90 | 66.15 | 198,400 | -0.11(-0.17%) |
Mar 30, 2015 | 65.41 | 66.91 | 65.12 | 66.26 | 89,283 | +1.11(+1.70%) |
Mar 27, 2015 | 63.52 | 65.63 | 63.52 | 65.15 | 207,271 | +1.77(+2.79%) |
Mar 26, 2015 | 65.39 | 65.72 | 63.15 | 63.38 | 306,867 | -1.94(-2.97%) |
Mar 25, 2015 | 67.16 | 67.17 | 65.28 | 65.32 | 318,073 | -1.19(-1.79%) |
Mar 24, 2015 | 65.90 | 67.40 | 65.90 | 66.51 | 260,907 | +0.40(+0.61%) |
Mar 23, 2015 | 66.62 | 66.65 | 66.00 | 66.11 | 177,475 | -0.39(-0.59%) |
Mar 20, 2015 | 67.73 | 67.81 | 66.37 | 66.50 | 288,390 | -0.88(-1.31%) |
Mar 19, 2015 | 66.80 | 67.69 | 66.29 | 67.38 | 262,760 | +0.62(+0.93%) |
Mar 18, 2015 | 67.25 | 67.63 | 66.07 | 66.76 | 306,222 | -0.51(-0.76%) |
Mar 17, 2015 | 67.06 | 67.58 | 66.82 | 67.27 | 152,634 | -0.08(-0.12%) |
Mar 16, 2015 | 66.71 | 67.52 | 66.23 | 67.35 | 200,604 | +1.14(+1.72%) |
Mar 13, 2015 | 66.69 | 67.18 | 65.95 | 66.21 | 275,874 | -0.58(-0.87%) |
Mar 12, 2015 | 65.00 | 66.86 | 64.92 | 66.79 | 207,962 | +2.15(+3.33%) |
Mar 11, 2015 | 64.33 | 65.21 | 63.49 | 64.64 | 329,282 | +0.31(+0.48%) |
Mar 10, 2015 | 63.44 | 64.78 | 62.51 | 64.33 | 243,781 | +0.57(+0.89%) |
Mar 09, 2015 | 62.37 | 64.30 | 62.37 | 63.76 | 346,902 | +1.22(+1.95%) |
Mar 06, 2015 | 63.70 | 64.11 | 62.29 | 62.54 | 204,429 | -1.61(-2.51%) |
Mar 05, 2015 | 66.38 | 66.45 | 64.12 | 64.15 | 278,557 | -2.71(-4.05%) |
Mar 04, 2015 | 66.72 | 67.80 | 66.25 | 66.86 | 240,630 | -0.21(-0.31%) |
Mar 03, 2015 | 66.96 | 67.39 | 66.72 | 67.07 | 213,966 | +0.17(+0.25%) |
Mar 02, 2015 | 66.65 | 67.54 | 65.71 | 66.90 | 365,239 | +0.25(+0.38%) |
Feb 27, 2015 | 66.01 | 67.08 | 65.76 | 66.65 | 320,512 | +0.64(+0.97%) |
Feb 26, 2015 | 64.57 | 67.04 | 64.09 | 66.01 | 487,450 | +1.15(+1.77%) |
Feb 25, 2015 | 70.00 | 70.00 | 62.36 | 64.86 | 1,674,164 | -9.61(-12.90%) |
Feb 24, 2015 | 74.39 | 75.42 | 74.00 | 74.47 | 165,818 | -0.21(-0.28%) |
Feb 23, 2015 | 77.71 | 77.71 | 73.24 | 74.68 | 420,162 | -3.12(-4.01%) |
Feb 20, 2015 | 77.61 | 78.15 | 76.33 | 77.80 | 113,644 | +0.35(+0.45%) |
Feb 19, 2015 | 77.09 | 77.78 | 76.92 | 77.45 | 64,357 | +0.18(+0.23%) |
Feb 18, 2015 | 76.65 | 77.55 | 76.10 | 77.27 | 96,354 | +0.31(+0.40%) |
Feb 17, 2015 | 77.80 | 77.80 | 76.34 | 76.96 | 78,539 | -0.74(-0.95%) |
Feb 13, 2015 | 77.34 | 77.70 | 77.70 | 77.70 | 124,300 | +0.35(+0.45%) |
Feb 12, 2015 | 76.94 | 77.57 | 75.85 | 77.35 | 152,794 | +0.72(+0.94%) |
Feb 11, 2015 | 76.95 | 77.32 | 75.78 | 76.63 | 110,967 | -0.52(-0.67%) |
Feb 10, 2015 | 76.85 | 77.59 | 76.17 | 77.15 | 169,078 | +0.80(+1.05%) |
Feb 09, 2015 | 76.02 | 77.28 | 75.72 | 76.35 | 173,503 | +0.32(+0.42%) |
Feb 06, 2015 | 75.81 | 76.59 | 74.92 | 76.03 | 175,022 | +0.21(+0.28%) |
Feb 05, 2015 | 74.36 | 76.00 | 73.78 | 75.82 | 172,717 | +1.65(+2.22%) |
Feb 04, 2015 | 74.78 | 75.43 | 73.72 | 74.17 | 206,853 | -1.13(-1.50%) |
Feb 03, 2015 | 75.42 | 76.20 | 74.45 | 75.30 | 246,575 | +0.17(+0.23%) |