Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.44 | 69.43 | 67.01 | 69.10 | 2,187,627 | -0.40(-0.58%) |
Apr 29, 2015 | 69.61 | 70.02 | 69.33 | 69.50 | 1,136,107 | -0.56(-0.81%) |
Apr 28, 2015 | 70.04 | 70.46 | 69.62 | 70.07 | 1,652,654 | -0.16(-0.23%) |
Apr 27, 2015 | 70.50 | 70.52 | 69.98 | 70.23 | 1,554,283 | +0.05(+0.07%) |
Apr 24, 2015 | 68.55 | 70.30 | 68.39 | 70.18 | 1,228,153 | +1.97(+2.88%) |
Apr 23, 2015 | 67.66 | 68.34 | 67.58 | 68.21 | 562,969 | +0.46(+0.68%) |
Apr 22, 2015 | 67.85 | 67.85 | 67.41 | 67.75 | 1,047,686 | -0.08(-0.11%) |
Apr 21, 2015 | 67.87 | 68.05 | 67.54 | 67.83 | 915,106 | -0.05(-0.07%) |
Apr 20, 2015 | 67.60 | 68.19 | 67.60 | 67.87 | 680,148 | +0.29(+0.43%) |
Apr 17, 2015 | 67.16 | 68.09 | 66.62 | 67.58 | 1,393,162 | +0.05(+0.07%) |
Apr 16, 2015 | 67.89 | 68.08 | 67.43 | 67.54 | 987,244 | -0.72(-1.06%) |
Apr 15, 2015 | 68.87 | 68.98 | 68.22 | 68.26 | 1,346,907 | -0.37(-0.53%) |
Apr 14, 2015 | 68.24 | 68.64 | 67.77 | 68.63 | 946,155 | +0.33(+0.48%) |
Apr 13, 2015 | 68.02 | 68.42 | 67.68 | 68.30 | 1,008,864 | +0.13(+0.19%) |
Apr 10, 2015 | 67.38 | 68.18 | 66.93 | 68.17 | 1,179,090 | +0.30(+0.44%) |
Apr 09, 2015 | 68.31 | 68.60 | 67.41 | 67.86 | 832,291 | -0.44(-0.65%) |
Apr 08, 2015 | 67.20 | 68.32 | 66.87 | 68.31 | 762,609 | +1.19(+1.77%) |
Apr 07, 2015 | 67.83 | 67.92 | 66.82 | 67.12 | 1,143,437 | -0.78(-1.15%) |
Apr 06, 2015 | 65.76 | 68.09 | 65.74 | 67.90 | 1,305,198 | +1.66(+2.50%) |
Apr 02, 2015 | 66.18 | 66.25 | 66.25 | 66.25 | 587,300 | +0.08(+0.11%) |
Apr 01, 2015 | 66.64 | 66.66 | 65.71 | 66.17 | 894,198 | -0.32(-0.48%) |
Mar 31, 2015 | 66.39 | 66.90 | 66.21 | 66.49 | 855,647 | -0.24(-0.37%) |
Mar 30, 2015 | 65.89 | 66.82 | 65.58 | 66.74 | 572,477 | +1.48(+2.26%) |
Mar 27, 2015 | 65.78 | 65.81 | 65.10 | 65.26 | 1,004,824 | -0.40(-0.60%) |
Mar 26, 2015 | 65.89 | 66.02 | 64.90 | 65.65 | 1,078,476 | -0.37(-0.56%) |
Mar 25, 2015 | 67.26 | 67.29 | 65.94 | 66.02 | 1,078,091 | -1.29(-1.92%) |
Mar 24, 2015 | 67.35 | 67.73 | 66.69 | 67.31 | 1,432,588 | -0.23(-0.33%) |
Mar 23, 2015 | 67.01 | 67.95 | 66.52 | 67.54 | 1,165,178 | +0.52(+0.77%) |
Mar 20, 2015 | 66.82 | 67.13 | 66.05 | 67.02 | 890,608 | +0.59(+0.89%) |
Mar 19, 2015 | 66.25 | 66.52 | 65.81 | 66.42 | 990,525 | -0.36(-0.54%) |
Mar 18, 2015 | 65.45 | 66.96 | 65.24 | 66.78 | 1,227,872 | +1.15(+1.75%) |
Mar 17, 2015 | 65.89 | 66.26 | 65.28 | 65.63 | 540,324 | -0.64(-0.97%) |
Mar 16, 2015 | 65.29 | 66.30 | 65.17 | 66.27 | 1,117,547 | +1.17(+1.79%) |
Mar 13, 2015 | 65.70 | 66.00 | 64.79 | 65.11 | 924,854 | -0.72(-1.10%) |
Mar 12, 2015 | 64.55 | 66.01 | 64.55 | 65.83 | 916,177 | +0.91(+1.41%) |
Mar 11, 2015 | 66.08 | 66.20 | 64.91 | 64.92 | 1,949,617 | -0.99(-1.50%) |
Mar 10, 2015 | 65.78 | 66.21 | 65.48 | 65.91 | 958,313 | -0.30(-0.45%) |
Mar 09, 2015 | 66.56 | 66.61 | 65.94 | 66.21 | 1,389,135 | -0.45(-0.68%) |
Mar 06, 2015 | 66.45 | 66.72 | 66.20 | 66.66 | 1,119,647 | -0.16(-0.24%) |
Mar 05, 2015 | 67.37 | 67.50 | 66.36 | 66.82 | 1,017,534 | -0.29(-0.43%) |
Mar 04, 2015 | 67.68 | 67.94 | 66.92 | 67.11 | 1,104,008 | -0.94(-1.38%) |
Mar 03, 2015 | 68.02 | 68.31 | 67.69 | 68.05 | 955,966 | -0.34(-0.50%) |
Mar 02, 2015 | 67.67 | 68.41 | 67.51 | 68.39 | 1,419,600 | +0.89(+1.32%) |
Feb 27, 2015 | 67.95 | 68.29 | 67.49 | 67.50 | 1,234,773 | -0.67(-0.98%) |
Feb 26, 2015 | 68.31 | 68.50 | 67.66 | 68.17 | 995,574 | +0.37(+0.54%) |
Feb 25, 2015 | 68.12 | 68.35 | 67.55 | 67.80 | 1,293,623 | -0.38(-0.55%) |
Feb 24, 2015 | 69.13 | 69.13 | 67.79 | 68.17 | 2,171,566 | -1.12(-1.61%) |
Feb 23, 2015 | 68.25 | 69.36 | 67.72 | 69.29 | 1,767,554 | +0.53(+0.77%) |
Feb 20, 2015 | 68.85 | 68.96 | 67.65 | 68.77 | 3,494,932 | -0.62(-0.89%) |
Feb 19, 2015 | 71.48 | 71.90 | 69.27 | 69.39 | 5,095,354 | -3.11(-4.29%) |
Feb 18, 2015 | 69.90 | 72.53 | 69.29 | 72.50 | 2,886,802 | +2.60(+3.72%) |
Feb 17, 2015 | 69.69 | 70.17 | 68.29 | 69.89 | 1,489,119 | -0.51(-0.72%) |
Feb 13, 2015 | 69.48 | 70.40 | 70.40 | 70.40 | 1,874,918 | +0.84(+1.20%) |
Feb 12, 2015 | 68.20 | 69.65 | 68.08 | 69.57 | 1,882,533 | +1.54(+2.27%) |
Feb 11, 2015 | 67.70 | 68.26 | 67.33 | 68.02 | 1,785,667 | +0.47(+0.70%) |
Feb 10, 2015 | 66.67 | 67.71 | 66.56 | 67.55 | 1,883,174 | +1.21(+1.83%) |
Feb 09, 2015 | 65.65 | 66.45 | 65.54 | 66.34 | 1,656,570 | +0.00(+0.00%) |
Feb 06, 2015 | 66.77 | 67.27 | 65.66 | 66.34 | 2,122,074 | -1.33(-1.97%) |
Feb 05, 2015 | 66.70 | 69.06 | 64.59 | 67.68 | 5,838,682 | +5.52(+8.89%) |
Feb 04, 2015 | 61.24 | 62.52 | 61.24 | 62.15 | 1,442,834 | +0.75(+1.22%) |
Feb 03, 2015 | 60.61 | 61.62 | 60.61 | 61.40 | 1,040,604 | +0.92(+1.52%) |