Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.85 | 60.31 | 59.56 | 59.89 | 7,077,075 | -0.03(-0.05%) |
Apr 29, 2015 | 61.69 | 61.76 | 59.82 | 59.92 | 8,734,905 | -2.01(-3.24%) |
Apr 28, 2015 | 61.75 | 62.15 | 61.44 | 61.93 | 4,255,807 | +0.10(+0.16%) |
Apr 27, 2015 | 62.94 | 63.01 | 61.67 | 61.83 | 6,291,737 | -1.00(-1.60%) |
Apr 24, 2015 | 63.03 | 63.06 | 62.63 | 62.83 | 4,753,888 | +0.59(+0.94%) |
Apr 23, 2015 | 61.75 | 62.50 | 61.71 | 62.24 | 6,092,534 | +0.45(+0.73%) |
Apr 22, 2015 | 61.79 | 62.05 | 61.55 | 61.80 | 5,545,328 | +0.07(+0.11%) |
Apr 21, 2015 | 61.97 | 62.13 | 61.59 | 61.73 | 3,855,924 | +0.24(+0.40%) |
Apr 20, 2015 | 61.47 | 61.75 | 61.07 | 61.49 | 5,130,912 | +0.69(+1.14%) |
Apr 17, 2015 | 61.85 | 61.91 | 60.71 | 60.79 | 8,015,767 | -1.44(-2.32%) |
Apr 16, 2015 | 62.24 | 62.52 | 61.94 | 62.24 | 5,554,210 | -0.03(-0.05%) |
Apr 15, 2015 | 63.31 | 63.68 | 62.21 | 62.27 | 5,056,290 | -0.84(-1.32%) |
Apr 14, 2015 | 62.90 | 63.35 | 62.52 | 63.10 | 3,765,943 | +0.08(+0.12%) |
Apr 13, 2015 | 63.41 | 63.80 | 62.99 | 63.03 | 3,198,089 | -0.46(-0.73%) |
Apr 10, 2015 | 63.31 | 63.62 | 63.03 | 63.49 | 3,700,841 | +0.21(+0.34%) |
Apr 09, 2015 | 63.06 | 63.52 | 62.81 | 63.28 | 4,435,623 | +0.11(+0.18%) |
Apr 08, 2015 | 62.89 | 63.53 | 62.85 | 63.16 | 4,306,938 | +0.40(+0.64%) |
Apr 07, 2015 | 63.25 | 63.57 | 62.71 | 62.76 | 3,976,826 | -0.55(-0.88%) |
Apr 06, 2015 | 62.96 | 63.53 | 62.61 | 63.32 | 5,036,002 | +0.51(+0.81%) |
Apr 02, 2015 | 62.31 | 62.81 | 62.81 | 62.81 | 3,951,394 | +0.44(+0.71%) |
Apr 01, 2015 | 62.17 | 62.47 | 61.74 | 62.37 | 6,530,676 | +0.02(+0.02%) |
Mar 31, 2015 | 62.47 | 62.91 | 62.30 | 62.35 | 7,065,284 | -0.05(-0.09%) |
Mar 30, 2015 | 62.23 | 62.87 | 62.23 | 62.40 | 5,073,746 | +0.44(+0.71%) |
Mar 27, 2015 | 61.07 | 62.19 | 61.03 | 61.96 | 4,940,033 | +0.85(+1.39%) |
Mar 26, 2015 | 61.81 | 61.81 | 61.06 | 61.11 | 6,311,463 | -0.90(-1.45%) |
Mar 25, 2015 | 62.36 | 62.37 | 61.80 | 62.01 | 7,393,512 | -0.29(-0.46%) |
Mar 24, 2015 | 61.61 | 62.44 | 61.47 | 62.30 | 7,484,116 | +0.59(+0.95%) |
Mar 23, 2015 | 61.87 | 62.48 | 61.69 | 61.71 | 4,439,114 | -0.06(-0.10%) |
Mar 20, 2015 | 61.38 | 62.18 | 61.23 | 61.77 | 7,285,332 | +0.54(+0.88%) |
Mar 19, 2015 | 61.13 | 61.39 | 61.06 | 61.23 | 5,254,137 | -0.35(-0.57%) |
Mar 18, 2015 | 61.52 | 61.83 | 60.71 | 61.58 | 6,458,099 | +0.02(+0.04%) |
Mar 17, 2015 | 61.14 | 61.80 | 60.93 | 61.56 | 6,636,970 | +0.41(+0.67%) |
Mar 16, 2015 | 60.52 | 61.39 | 60.49 | 61.15 | 5,860,071 | +1.00(+1.65%) |
Mar 13, 2015 | 60.24 | 60.55 | 59.75 | 60.16 | 7,109,709 | -0.09(-0.15%) |
Mar 12, 2015 | 59.34 | 60.36 | 59.26 | 60.25 | 5,516,347 | +1.15(+1.95%) |
Mar 11, 2015 | 59.54 | 59.61 | 58.88 | 59.09 | 5,041,180 | +0.08(+0.14%) |
Mar 10, 2015 | 59.46 | 59.52 | 58.82 | 59.01 | 6,326,535 | -0.68(-1.15%) |
Mar 09, 2015 | 58.58 | 59.76 | 58.46 | 59.69 | 5,814,605 | +1.03(+1.76%) |
Mar 06, 2015 | 59.12 | 59.12 | 58.39 | 58.66 | 5,170,167 | -0.75(-1.27%) |
Mar 05, 2015 | 59.10 | 59.44 | 59.10 | 59.41 | 8,716,637 | +0.36(+0.62%) |
Mar 04, 2015 | 59.21 | 59.26 | 58.95 | 59.05 | 10,554,275 | -0.21(-0.36%) |
Mar 03, 2015 | 58.71 | 59.37 | 57.04 | 59.26 | 16,983,424 | +0.24(+0.41%) |
Mar 02, 2015 | 58.37 | 59.38 | 58.29 | 59.02 | 8,050,595 | +0.65(+1.11%) |
Feb 27, 2015 | 58.52 | 58.73 | 58.28 | 58.37 | 6,240,298 | -0.05(-0.09%) |
Feb 26, 2015 | 58.61 | 58.80 | 57.94 | 58.42 | 6,952,872 | -0.19(-0.32%) |
Feb 25, 2015 | 59.32 | 59.56 | 57.72 | 58.61 | 12,386,235 | +0.15(+0.26%) |
Feb 24, 2015 | 58.37 | 58.51 | 57.79 | 58.46 | 6,324,706 | +0.20(+0.34%) |
Feb 23, 2015 | 58.40 | 58.69 | 57.96 | 58.26 | 5,612,844 | -0.14(-0.23%) |
Feb 20, 2015 | 58.16 | 58.40 | 57.74 | 58.40 | 5,893,706 | +0.14(+0.25%) |
Feb 19, 2015 | 58.67 | 58.70 | 57.94 | 58.26 | 7,387,812 | -0.51(-0.87%) |
Feb 18, 2015 | 58.31 | 58.80 | 58.07 | 58.77 | 5,982,377 | +0.54(+0.93%) |
Feb 17, 2015 | 57.59 | 58.35 | 56.93 | 58.23 | 5,313,696 | +0.39(+0.68%) |
Feb 13, 2015 | 58.11 | 57.83 | 57.83 | 57.83 | 3,134,132 | -0.17(-0.30%) |
Feb 12, 2015 | 57.65 | 58.06 | 57.24 | 58.01 | 4,970,871 | +0.34(+0.59%) |
Feb 11, 2015 | 57.67 | 57.88 | 57.27 | 57.67 | 3,659,232 | -0.17(-0.30%) |
Feb 10, 2015 | 57.05 | 57.88 | 57.02 | 57.84 | 3,724,580 | +0.95(+1.67%) |
Feb 09, 2015 | 57.39 | 57.79 | 56.68 | 56.89 | 4,124,990 | -0.73(-1.27%) |
Feb 06, 2015 | 57.35 | 57.88 | 57.02 | 57.62 | 5,435,310 | +0.31(+0.54%) |
Feb 05, 2015 | 57.30 | 57.64 | 57.21 | 57.31 | 4,123,476 | +0.26(+0.45%) |
Feb 04, 2015 | 57.05 | 57.85 | 56.94 | 57.05 | 7,512,697 | -0.20(-0.34%) |
Feb 03, 2015 | 56.38 | 57.27 | 55.94 | 57.25 | 6,520,206 | +1.22(+2.18%) |