Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.00 | 67.24 | 66.28 | 66.53 | 2,284,476 | -0.75(-1.11%) |
Apr 29, 2015 | 66.93 | 67.44 | 66.87 | 67.28 | 1,387,014 | -0.06(-0.09%) |
Apr 28, 2015 | 66.81 | 67.40 | 66.64 | 67.34 | 1,463,376 | +0.41(+0.61%) |
Apr 27, 2015 | 66.97 | 67.09 | 66.51 | 66.93 | 1,625,184 | +0.02(+0.03%) |
Apr 24, 2015 | 66.82 | 67.16 | 66.64 | 66.91 | 1,060,270 | +0.07(+0.10%) |
Apr 23, 2015 | 66.02 | 67.00 | 66.02 | 66.84 | 1,456,269 | +0.28(+0.42%) |
Apr 22, 2015 | 66.60 | 66.60 | 65.70 | 66.56 | 1,163,634 | -0.04(-0.06%) |
Apr 21, 2015 | 66.44 | 66.69 | 66.21 | 66.60 | 2,091,015 | +0.34(+0.51%) |
Apr 20, 2015 | 66.15 | 66.49 | 66.00 | 66.26 | 1,523,029 | +0.38(+0.58%) |
Apr 17, 2015 | 65.60 | 66.07 | 65.22 | 65.88 | 1,688,546 | +0.15(+0.23%) |
Apr 16, 2015 | 65.28 | 65.80 | 64.92 | 65.73 | 2,104,744 | +0.30(+0.46%) |
Apr 15, 2015 | 64.75 | 65.68 | 64.72 | 65.43 | 2,211,299 | +0.77(+1.19%) |
Apr 14, 2015 | 64.45 | 64.85 | 64.16 | 64.66 | 1,901,915 | +0.22(+0.34%) |
Apr 13, 2015 | 64.51 | 64.68 | 64.17 | 64.44 | 1,357,281 | +0.03(+0.05%) |
Apr 10, 2015 | 64.34 | 64.50 | 64.14 | 64.41 | 2,610,420 | +0.19(+0.30%) |
Apr 09, 2015 | 63.60 | 64.38 | 63.60 | 64.22 | 1,746,810 | +0.53(+0.83%) |
Apr 08, 2015 | 63.75 | 63.98 | 63.48 | 63.69 | 1,662,543 | -0.09(-0.14%) |
Apr 07, 2015 | 63.28 | 63.96 | 63.27 | 63.78 | 1,660,478 | +0.64(+1.01%) |
Apr 06, 2015 | 62.95 | 63.62 | 62.80 | 63.14 | 1,611,488 | +0.05(+0.08%) |
Apr 02, 2015 | 63.09 | 63.09 | 63.09 | 0 | -0.37(-0.58%) | |
Apr 01, 2015 | 63.47 | 63.72 | 62.95 | 63.46 | 1,945,828 | -0.08(-0.13%) |
Mar 31, 2015 | 62.57 | 63.74 | 62.34 | 63.54 | 3,754,216 | +0.83(+1.32%) |
Mar 30, 2015 | 62.48 | 63.13 | 62.25 | 62.71 | 2,772,648 | +0.39(+0.63%) |
Mar 27, 2015 | 62.66 | 63.03 | 61.91 | 62.32 | 2,085,885 | -0.37(-0.59%) |
Mar 26, 2015 | 62.75 | 63.09 | 62.31 | 62.69 | 2,372,293 | -0.11(-0.18%) |
Mar 25, 2015 | 63.89 | 64.27 | 62.76 | 62.80 | 2,900,277 | -1.09(-1.71%) |
Mar 24, 2015 | 63.70 | 64.10 | 63.38 | 63.89 | 1,900,441 | +0.14(+0.22%) |
Mar 23, 2015 | 63.64 | 64.19 | 63.40 | 63.75 | 1,635,219 | +0.29(+0.46%) |
Mar 20, 2015 | 63.30 | 63.75 | 63.15 | 63.46 | 6,606,253 | +0.40(+0.63%) |
Mar 19, 2015 | 63.33 | 63.46 | 62.72 | 63.06 | 2,889,345 | -0.02(-0.03%) |
Mar 18, 2015 | 63.25 | 63.47 | 62.64 | 63.08 | 2,023,747 | -0.25(-0.39%) |
Mar 17, 2015 | 63.72 | 63.74 | 62.56 | 63.33 | 1,907,907 | -0.42(-0.66%) |
Mar 16, 2015 | 62.95 | 64.22 | 62.83 | 63.75 | 2,054,416 | +0.90(+1.43%) |
Mar 13, 2015 | 63.05 | 63.17 | 62.21 | 62.85 | 1,827,128 | -0.39(-0.62%) |
Mar 12, 2015 | 62.82 | 63.64 | 62.81 | 63.24 | 1,661,638 | +0.50(+0.80%) |
Mar 11, 2015 | 63.00 | 63.10 | 62.52 | 62.74 | 2,507,558 | +0.12(+0.19%) |
Mar 10, 2015 | 64.20 | 64.22 | 62.62 | 62.62 | 2,882,793 | -1.92(-2.97%) |
Mar 09, 2015 | 64.66 | 64.93 | 64.38 | 64.54 | 1,364,010 | -0.09(-0.14%) |
Mar 06, 2015 | 65.18 | 65.63 | 64.15 | 64.63 | 2,245,219 | -0.55(-0.84%) |
Mar 05, 2015 | 65.26 | 65.88 | 65.17 | 65.18 | 1,858,259 | +0.01(+0.02%) |
Mar 04, 2015 | 65.78 | 64.71 | 65.17 | 3,120,641 | -0.61(-0.93%) | |
Mar 03, 2015 | 65.57 | 65.78 | 2,453,784 | -1.15(-1.72%) | ||
Mar 02, 2015 | 66.86 | 67.06 | 66.48 | 66.93 | 1,871,237 | +0.12(+0.18%) |
Feb 27, 2015 | 66.40 | 67.49 | 66.40 | 66.81 | 3,350,516 | +0.24(+0.36%) |
Feb 26, 2015 | 66.13 | 67.28 | 66.08 | 66.57 | 2,415,287 | +0.75(+1.14%) |
Feb 25, 2015 | 65.51 | 66.16 | 65.16 | 65.82 | 1,916,356 | +0.60(+0.92%) |
Feb 24, 2015 | 65.21 | 65.56 | 64.76 | 65.22 | 2,701,535 | -0.70(-1.06%) |
Feb 23, 2015 | 66.09 | 66.18 | 65.29 | 65.92 | 1,815,186 | -0.33(-0.50%) |
Feb 20, 2015 | 66.36 | 66.46 | 65.74 | 66.25 | 1,721,485 | -0.11(-0.17%) |
Feb 19, 2015 | 66.24 | 66.56 | 65.40 | 66.36 | 1,753,745 | -0.03(-0.05%) |
Feb 18, 2015 | 67.23 | 67.33 | 66.35 | 66.39 | 2,139,561 | -0.98(-1.45%) |
Feb 17, 2015 | 67.03 | 67.72 | 66.75 | 67.37 | 1,882,201 | +0.17(+0.25%) |
Feb 13, 2015 | 67.20 | 67.20 | 67.20 | 0 | +0.68(+1.02%) | |
Feb 12, 2015 | 66.24 | 66.61 | 65.87 | 66.52 | 2,064,166 | +0.65(+0.99%) |
Feb 11, 2015 | 65.69 | 66.24 | 65.32 | 65.87 | 1,897,147 | +0.37(+0.56%) |
Feb 10, 2015 | 66.00 | 66.10 | 64.95 | 65.50 | 1,954,223 | +0.03(+0.05%) |
Feb 09, 2015 | 65.01 | 66.11 | 64.90 | 65.47 | 1,640,887 | +0.34(+0.52%) |
Feb 06, 2015 | 65.10 | 65.90 | 64.85 | 65.13 | 2,514,601 | +0.53(+0.82%) |
Feb 05, 2015 | 63.69 | 64.78 | 63.47 | 64.60 | 1,769,884 | +1.17(+1.84%) |
Feb 04, 2015 | 63.91 | 64.37 | 63.25 | 63.43 | 1,750,101 | -0.41(-0.64%) |
Feb 03, 2015 | 62.47 | 64.37 | 62.12 | 63.84 | 2,806,021 | +1.79(+2.88%) |