Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 61.43 | 62.23 | 61.15 | 61.43 | 2,616,516 | -0.44(-0.72%) |
Apr 29, 2015 | 61.60 | 62.05 | 61.10 | 61.88 | 2,283,621 | -0.19(-0.31%) |
Apr 28, 2015 | 61.83 | 62.20 | 61.57 | 62.07 | 1,683,216 | +0.13(+0.20%) |
Apr 27, 2015 | 63.25 | 63.46 | 61.87 | 61.94 | 2,265,613 | -1.29(-2.04%) |
Apr 24, 2015 | 63.17 | 63.44 | 62.73 | 63.23 | 2,014,140 | -0.24(-0.38%) |
Apr 23, 2015 | 62.97 | 63.70 | 62.78 | 63.47 | 2,745,506 | +0.37(+0.58%) |
Apr 22, 2015 | 63.12 | 63.26 | 62.66 | 63.11 | 1,817,226 | -0.10(-0.15%) |
Apr 21, 2015 | 63.25 | 63.64 | 63.00 | 63.20 | 1,721,615 | +0.16(+0.25%) |
Apr 20, 2015 | 62.78 | 63.23 | 62.52 | 63.05 | 1,586,129 | +0.74(+1.19%) |
Apr 17, 2015 | 62.86 | 62.89 | 62.17 | 62.31 | 2,749,144 | -1.01(-1.60%) |
Apr 16, 2015 | 63.32 | 64.09 | 63.23 | 63.32 | 2,143,156 | -0.35(-0.55%) |
Apr 15, 2015 | 63.86 | 64.23 | 63.37 | 63.67 | 2,262,159 | -0.31(-0.49%) |
Apr 14, 2015 | 63.95 | 64.12 | 63.50 | 63.98 | 2,360,006 | +0.16(+0.25%) |
Apr 13, 2015 | 63.92 | 64.25 | 63.45 | 63.82 | 2,185,398 | -0.20(-0.31%) |
Apr 10, 2015 | 63.86 | 64.37 | 63.47 | 64.02 | 2,972,234 | -0.03(-0.04%) |
Apr 09, 2015 | 65.39 | 66.02 | 63.37 | 64.05 | 10,750,720 | -3.68(-5.43%) |
Apr 08, 2015 | 66.32 | 67.91 | 66.32 | 67.73 | 4,471,157 | +0.85(+1.28%) |
Apr 07, 2015 | 68.01 | 68.09 | 66.81 | 66.87 | 3,196,741 | -0.69(-1.02%) |
Apr 06, 2015 | 66.49 | 67.75 | 66.31 | 67.56 | 2,733,536 | +0.60(+0.90%) |
Apr 02, 2015 | 66.43 | 66.96 | 66.96 | 66.96 | 2,201,200 | +0.41(+0.62%) |
Apr 01, 2015 | 66.64 | 66.93 | 65.33 | 66.55 | 2,599,637 | -0.39(-0.58%) |
Mar 31, 2015 | 66.64 | 67.83 | 66.37 | 66.94 | 2,032,736 | +0.30(+0.45%) |
Mar 30, 2015 | 66.18 | 66.89 | 65.83 | 66.64 | 1,745,872 | +0.85(+1.29%) |
Mar 27, 2015 | 64.56 | 65.91 | 64.18 | 65.79 | 2,328,198 | +1.46(+2.28%) |
Mar 26, 2015 | 65.10 | 65.10 | 64.28 | 64.33 | 2,206,086 | -1.08(-1.65%) |
Mar 25, 2015 | 65.93 | 66.23 | 65.40 | 65.41 | 1,616,592 | -0.31(-0.46%) |
Mar 24, 2015 | 65.49 | 66.56 | 65.44 | 65.71 | 1,671,516 | +0.05(+0.08%) |
Mar 23, 2015 | 65.37 | 66.07 | 65.09 | 65.66 | 1,795,901 | +0.38(+0.59%) |
Mar 20, 2015 | 66.09 | 66.24 | 65.13 | 65.28 | 3,841,035 | -0.65(-0.98%) |
Mar 19, 2015 | 65.70 | 66.33 | 65.55 | 65.92 | 1,534,187 | -0.23(-0.34%) |
Mar 18, 2015 | 66.07 | 66.42 | 65.31 | 66.15 | 1,632,187 | -0.24(-0.35%) |
Mar 17, 2015 | 66.61 | 67.18 | 66.38 | 66.39 | 1,202,762 | -0.56(-0.83%) |
Mar 16, 2015 | 65.83 | 67.24 | 65.59 | 66.94 | 2,090,015 | +1.51(+2.31%) |
Mar 13, 2015 | 65.10 | 65.80 | 65.10 | 65.44 | 1,097,884 | +0.07(+0.11%) |
Mar 12, 2015 | 64.71 | 65.59 | 64.40 | 65.37 | 1,500,798 | +0.95(+1.47%) |
Mar 11, 2015 | 64.70 | 64.95 | 64.32 | 64.42 | 1,156,648 | -0.07(-0.11%) |
Mar 10, 2015 | 64.91 | 65.37 | 64.46 | 64.49 | 1,199,955 | -0.75(-1.15%) |
Mar 09, 2015 | 63.91 | 65.33 | 63.91 | 65.24 | 1,528,311 | +1.02(+1.59%) |
Mar 06, 2015 | 64.49 | 64.72 | 64.07 | 64.22 | 1,834,481 | -0.64(-0.98%) |
Mar 05, 2015 | 64.80 | 65.36 | 64.60 | 64.86 | 1,284,057 | +0.03(+0.04%) |
Mar 04, 2015 | 64.90 | 65.36 | 64.62 | 64.83 | 1,301,230 | -0.42(-0.64%) |
Mar 03, 2015 | 65.84 | 66.14 | 64.82 | 65.25 | 1,928,618 | -0.72(-1.10%) |
Mar 02, 2015 | 65.24 | 66.16 | 65.20 | 65.98 | 2,358,686 | +0.88(+1.35%) |
Feb 27, 2015 | 64.82 | 65.39 | 64.21 | 65.10 | 2,902,018 | +0.79(+1.23%) |
Feb 26, 2015 | 65.16 | 65.30 | 63.60 | 64.30 | 2,922,521 | -0.99(-1.51%) |
Feb 25, 2015 | 65.99 | 65.99 | 64.76 | 65.29 | 3,257,115 | -1.12(-1.68%) |
Feb 24, 2015 | 66.67 | 67.12 | 66.07 | 66.40 | 1,581,998 | -0.37(-0.55%) |
Feb 23, 2015 | 67.13 | 67.39 | 66.44 | 66.77 | 1,839,007 | -0.27(-0.40%) |
Feb 20, 2015 | 66.43 | 67.17 | 66.19 | 67.04 | 1,734,755 | +0.72(+1.08%) |
Feb 19, 2015 | 66.96 | 66.96 | 66.04 | 66.32 | 2,302,061 | -0.78(-1.16%) |
Feb 18, 2015 | 67.57 | 67.86 | 66.67 | 67.09 | 1,998,150 | -0.62(-0.91%) |
Feb 17, 2015 | 67.48 | 67.87 | 66.80 | 67.71 | 2,750,132 | -0.22(-0.32%) |
Feb 13, 2015 | 68.44 | 67.93 | 67.93 | 67.93 | 1,909,190 | -0.43(-0.62%) |
Feb 12, 2015 | 68.50 | 68.50 | 66.87 | 68.36 | 2,667,461 | +0.13(+0.19%) |
Feb 11, 2015 | 67.46 | 68.53 | 67.43 | 68.23 | 1,812,683 | -0.31(-0.46%) |
Feb 10, 2015 | 68.00 | 68.67 | 67.47 | 68.54 | 1,500,065 | +0.97(+1.43%) |
Feb 09, 2015 | 67.91 | 68.28 | 67.52 | 67.57 | 1,469,366 | -0.61(-0.90%) |
Feb 06, 2015 | 68.93 | 69.19 | 67.98 | 68.18 | 2,239,939 | -0.70(-1.01%) |
Feb 05, 2015 | 67.96 | 68.93 | 67.74 | 68.88 | 2,825,952 | +0.43(+0.62%) |
Feb 04, 2015 | 67.39 | 68.84 | 67.18 | 68.45 | 3,130,529 | +0.85(+1.26%) |
Feb 03, 2015 | 66.43 | 67.61 | 66.16 | 67.60 | 2,215,268 | +1.63(+2.47%) |