Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 63.08 | 64.66 | 60.40 | 61.13 | 7,601,655 | -2.46(-3.86%) |
Apr 29, 2015 | 62.67 | 63.66 | 62.39 | 63.58 | 4,596,588 | +0.82(+1.30%) |
Apr 28, 2015 | 62.47 | 62.86 | 62.11 | 62.76 | 3,884,300 | +1.20(+1.94%) |
Apr 27, 2015 | 62.26 | 62.65 | 61.49 | 61.57 | 2,873,010 | -0.70(-1.12%) |
Apr 24, 2015 | 62.31 | 62.54 | 61.75 | 62.26 | 2,242,494 | +0.04(+0.06%) |
Apr 23, 2015 | 61.77 | 62.83 | 61.59 | 62.23 | 2,914,821 | +0.25(+0.40%) |
Apr 22, 2015 | 62.02 | 62.23 | 61.37 | 61.98 | 1,362,820 | +0.03(+0.05%) |
Apr 21, 2015 | 62.09 | 62.35 | 61.69 | 61.95 | 2,626,637 | +0.03(+0.05%) |
Apr 20, 2015 | 61.15 | 62.05 | 60.99 | 61.92 | 2,133,394 | +1.07(+1.75%) |
Apr 17, 2015 | 61.81 | 62.05 | 60.53 | 60.85 | 4,075,037 | -1.56(-2.50%) |
Apr 16, 2015 | 61.73 | 62.66 | 61.69 | 62.41 | 2,842,788 | +0.40(+0.65%) |
Apr 15, 2015 | 61.22 | 62.35 | 61.22 | 62.01 | 3,298,352 | +0.74(+1.21%) |
Apr 14, 2015 | 61.06 | 61.61 | 60.62 | 61.27 | 2,042,745 | +0.06(+0.10%) |
Apr 13, 2015 | 61.37 | 62.00 | 60.85 | 61.21 | 4,713,884 | +0.24(+0.40%) |
Apr 10, 2015 | 61.25 | 61.31 | 60.86 | 60.96 | 2,305,402 | -0.05(-0.08%) |
Apr 09, 2015 | 59.58 | 61.09 | 59.53 | 61.01 | 2,858,226 | +0.96(+1.60%) |
Apr 08, 2015 | 59.53 | 60.60 | 59.24 | 60.05 | 3,711,029 | +0.84(+1.41%) |
Apr 07, 2015 | 59.77 | 60.48 | 58.96 | 59.22 | 6,107,463 | -1.16(-1.92%) |
Apr 06, 2015 | 59.09 | 60.41 | 58.98 | 60.38 | 2,842,907 | +0.89(+1.49%) |
Apr 02, 2015 | 59.30 | 59.49 | 59.49 | 59.49 | 2,716,194 | +0.25(+0.42%) |
Apr 01, 2015 | 59.58 | 60.30 | 57.91 | 59.24 | 5,176,847 | -0.87(-1.45%) |
Mar 31, 2015 | 59.74 | 60.76 | 59.48 | 60.12 | 3,301,340 | +0.14(+0.23%) |
Mar 30, 2015 | 60.00 | 60.70 | 59.88 | 59.97 | 2,170,765 | +0.26(+0.43%) |
Mar 27, 2015 | 59.31 | 59.83 | 59.31 | 59.72 | 2,297,123 | +0.53(+0.89%) |
Mar 26, 2015 | 59.32 | 59.60 | 58.80 | 59.19 | 3,062,143 | -0.42(-0.71%) |
Mar 25, 2015 | 60.73 | 60.92 | 59.61 | 59.61 | 3,538,165 | -1.18(-1.94%) |
Mar 24, 2015 | 61.75 | 62.02 | 60.78 | 60.79 | 3,553,405 | -1.17(-1.89%) |
Mar 23, 2015 | 61.59 | 62.49 | 58.91 | 61.96 | 3,818,243 | +0.56(+0.92%) |
Mar 20, 2015 | 60.85 | 61.79 | 60.63 | 61.40 | 5,966,310 | +0.84(+1.38%) |
Mar 19, 2015 | 60.59 | 60.98 | 60.28 | 60.56 | 2,864,802 | -0.05(-0.09%) |
Mar 18, 2015 | 60.48 | 60.78 | 59.73 | 60.62 | 4,535,408 | +0.06(+0.10%) |
Mar 17, 2015 | 60.56 | 60.87 | 60.13 | 60.56 | 3,764,090 | -0.46(-0.75%) |
Mar 16, 2015 | 60.37 | 61.19 | 60.04 | 61.01 | 3,903,041 | +1.05(+1.75%) |
Mar 13, 2015 | 61.11 | 61.56 | 59.64 | 59.97 | 4,651,384 | -1.39(-2.27%) |
Mar 12, 2015 | 61.00 | 61.63 | 60.41 | 61.36 | 3,308,412 | +0.52(+0.85%) |
Mar 11, 2015 | 61.12 | 61.42 | 60.61 | 60.84 | 2,633,197 | -0.35(-0.58%) |
Mar 10, 2015 | 62.03 | 62.22 | 61.16 | 61.19 | 4,460,168 | -1.25(-2.01%) |
Mar 09, 2015 | 61.53 | 63.06 | 61.32 | 62.44 | 4,177,076 | +0.84(+1.37%) |
Mar 06, 2015 | 61.29 | 62.19 | 61.27 | 61.60 | 3,085,488 | -0.02(-0.03%) |
Mar 05, 2015 | 62.38 | 62.38 | 61.29 | 61.62 | 2,848,817 | -0.46(-0.73%) |
Mar 04, 2015 | 62.62 | 62.62 | 61.43 | 62.07 | 3,940,765 | -0.54(-0.87%) |
Mar 03, 2015 | 61.87 | 62.98 | 61.76 | 62.62 | 3,833,671 | +0.64(+1.03%) |
Mar 02, 2015 | 61.32 | 62.05 | 61.21 | 61.98 | 3,505,575 | +0.71(+1.16%) |
Feb 27, 2015 | 61.50 | 62.02 | 60.96 | 61.27 | 5,071,849 | +0.29(+0.47%) |
Feb 26, 2015 | 61.44 | 61.79 | 60.36 | 60.98 | 4,323,347 | -0.65(-1.05%) |
Feb 25, 2015 | 62.06 | 62.43 | 61.17 | 61.63 | 4,345,386 | -0.51(-0.82%) |
Feb 24, 2015 | 61.64 | 62.20 | 61.32 | 62.14 | 5,044,027 | +0.53(+0.87%) |
Feb 23, 2015 | 60.83 | 61.64 | 60.56 | 61.60 | 4,860,363 | +0.53(+0.88%) |
Feb 20, 2015 | 60.71 | 61.12 | 59.91 | 61.07 | 2,641,151 | +0.35(+0.58%) |
Feb 19, 2015 | 59.71 | 60.89 | 59.37 | 60.71 | 3,247,886 | +1.06(+1.78%) |
Feb 18, 2015 | 60.74 | 60.92 | 59.58 | 59.65 | 3,085,129 | -1.09(-1.80%) |
Feb 17, 2015 | 60.33 | 60.94 | 59.86 | 60.74 | 2,528,487 | +0.32(+0.52%) |
Feb 13, 2015 | 59.52 | 60.43 | 60.43 | 60.43 | 3,523,602 | +1.11(+1.88%) |
Feb 12, 2015 | 59.13 | 59.60 | 58.11 | 59.31 | 2,932,923 | +0.49(+0.83%) |
Feb 11, 2015 | 59.30 | 59.43 | 58.41 | 58.83 | 4,138,792 | -0.86(-1.45%) |
Feb 10, 2015 | 60.30 | 60.42 | 58.95 | 59.69 | 2,869,423 | -0.09(-0.15%) |
Feb 09, 2015 | 58.48 | 60.06 | 58.48 | 59.78 | 4,186,567 | +1.02(+1.74%) |
Feb 06, 2015 | 57.97 | 59.28 | 57.79 | 58.75 | 6,101,917 | +0.72(+1.24%) |
Feb 05, 2015 | 58.04 | 58.16 | 57.29 | 58.04 | 4,696,494 | +0.15(+0.26%) |
Feb 04, 2015 | 58.59 | 58.85 | 57.42 | 57.89 | 4,914,475 | -0.60(-1.03%) |
Feb 03, 2015 | 57.28 | 58.63 | 57.15 | 58.49 | 6,317,223 | +1.44(+2.52%) |