Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 65.06 | 65.60 | 63.85 | 64.03 | 505,947 | -1.26(-1.94%) |
Apr 29, 2015 | 66.83 | 67.01 | 64.65 | 65.29 | 398,222 | -1.89(-2.82%) |
Apr 28, 2015 | 67.25 | 67.95 | 66.87 | 67.18 | 356,608 | -0.23(-0.33%) |
Apr 27, 2015 | 67.60 | 68.07 | 66.33 | 67.41 | 484,435 | -0.22(-0.32%) |
Apr 24, 2015 | 67.54 | 67.82 | 67.17 | 67.63 | 517,738 | -0.01(-0.01%) |
Apr 23, 2015 | 68.27 | 69.14 | 67.59 | 67.64 | 371,170 | -0.74(-1.09%) |
Apr 22, 2015 | 68.75 | 69.04 | 68.00 | 68.38 | 218,049 | -0.29(-0.43%) |
Apr 21, 2015 | 68.74 | 69.10 | 68.04 | 68.67 | 293,018 | +0.15(+0.21%) |
Apr 20, 2015 | 68.33 | 69.23 | 68.14 | 68.53 | 471,357 | +0.57(+0.84%) |
Apr 17, 2015 | 68.40 | 68.43 | 67.24 | 67.96 | 329,323 | -0.75(-1.10%) |
Apr 16, 2015 | 68.87 | 69.52 | 68.42 | 68.71 | 454,105 | -0.29(-0.43%) |
Apr 15, 2015 | 70.17 | 70.36 | 68.93 | 69.01 | 400,382 | -1.48(-2.10%) |
Apr 14, 2015 | 70.23 | 71.04 | 70.08 | 70.49 | 258,606 | -0.19(-0.26%) |
Apr 13, 2015 | 70.87 | 71.23 | 70.48 | 70.67 | 176,087 | -0.20(-0.28%) |
Apr 10, 2015 | 70.16 | 71.11 | 69.80 | 70.87 | 180,301 | +0.74(+1.06%) |
Apr 09, 2015 | 70.36 | 70.68 | 69.82 | 70.12 | 179,931 | -0.20(-0.28%) |
Apr 08, 2015 | 70.21 | 70.59 | 69.71 | 70.32 | 435,352 | +0.11(+0.15%) |
Apr 07, 2015 | 70.58 | 71.17 | 70.15 | 70.21 | 252,155 | -0.81(-1.15%) |
Apr 06, 2015 | 70.64 | 71.20 | 70.41 | 71.03 | 591,987 | +0.03(+0.04%) |
Apr 02, 2015 | 71.55 | 71.00 | 71.00 | 71.00 | 477,001 | -1.01(-1.40%) |
Apr 01, 2015 | 70.85 | 72.13 | 70.32 | 72.01 | 539,587 | +1.08(+1.52%) |
Mar 31, 2015 | 71.51 | 72.50 | 70.86 | 70.93 | 351,954 | -1.09(-1.51%) |
Mar 30, 2015 | 69.78 | 72.42 | 69.49 | 72.02 | 361,177 | +2.27(+3.26%) |
Mar 27, 2015 | 67.32 | 69.83 | 67.32 | 69.74 | 392,313 | +2.47(+3.67%) |
Mar 26, 2015 | 67.31 | 67.77 | 67.15 | 67.27 | 366,399 | -0.64(-0.94%) |
Mar 25, 2015 | 69.51 | 69.69 | 67.89 | 67.91 | 410,558 | -1.71(-2.45%) |
Mar 24, 2015 | 69.12 | 69.85 | 69.12 | 69.62 | 187,393 | +0.37(+0.54%) |
Mar 23, 2015 | 69.51 | 69.75 | 69.10 | 69.24 | 211,647 | -0.24(-0.34%) |
Mar 20, 2015 | 69.45 | 70.11 | 68.64 | 69.48 | 387,622 | +0.24(+0.35%) |
Mar 19, 2015 | 68.81 | 69.71 | 68.76 | 69.23 | 283,773 | +0.04(+0.06%) |
Mar 18, 2015 | 69.82 | 69.82 | 68.66 | 69.19 | 338,683 | -0.34(-0.49%) |
Mar 17, 2015 | 69.53 | 70.48 | 69.17 | 69.54 | 360,293 | -0.15(-0.21%) |
Mar 16, 2015 | 68.85 | 69.89 | 68.75 | 69.68 | 420,904 | +1.05(+1.53%) |
Mar 13, 2015 | 68.77 | 69.44 | 67.92 | 68.64 | 282,075 | -0.16(-0.23%) |
Mar 12, 2015 | 67.33 | 69.51 | 67.32 | 68.79 | 345,143 | +1.67(+2.48%) |
Mar 11, 2015 | 67.09 | 67.63 | 66.78 | 67.13 | 334,411 | +0.06(+0.09%) |
Mar 10, 2015 | 68.19 | 68.52 | 66.79 | 67.07 | 302,772 | -1.49(-2.17%) |
Mar 09, 2015 | 67.93 | 69.07 | 67.93 | 68.56 | 336,702 | +0.62(+0.91%) |
Mar 06, 2015 | 68.91 | 69.07 | 67.84 | 67.94 | 252,658 | -1.18(-1.70%) |
Mar 05, 2015 | 69.66 | 69.77 | 68.91 | 69.12 | 205,740 | -0.16(-0.23%) |
Mar 04, 2015 | 69.40 | 69.64 | 68.34 | 69.27 | 420,682 | -0.62(-0.88%) |
Mar 03, 2015 | 70.96 | 70.96 | 69.49 | 69.89 | 325,386 | -0.84(-1.19%) |
Mar 02, 2015 | 69.58 | 70.85 | 69.56 | 70.73 | 377,797 | +1.16(+1.66%) |
Feb 27, 2015 | 70.23 | 70.31 | 69.35 | 69.58 | 469,828 | -0.41(-0.59%) |
Feb 26, 2015 | 69.60 | 70.04 | 69.11 | 69.99 | 341,765 | +0.40(+0.58%) |
Feb 25, 2015 | 70.23 | 70.23 | 69.45 | 69.59 | 400,356 | -0.41(-0.59%) |
Feb 24, 2015 | 71.05 | 71.05 | 69.73 | 70.00 | 323,883 | -0.66(-0.93%) |
Feb 23, 2015 | 70.37 | 70.71 | 69.55 | 70.65 | 272,354 | +0.33(+0.47%) |
Feb 20, 2015 | 70.51 | 70.55 | 69.71 | 70.32 | 251,271 | -0.24(-0.33%) |
Feb 19, 2015 | 69.99 | 70.57 | 69.21 | 70.56 | 342,707 | +0.91(+1.31%) |
Feb 18, 2015 | 68.82 | 69.69 | 67.96 | 69.64 | 297,640 | +0.49(+0.71%) |
Feb 17, 2015 | 69.58 | 70.31 | 68.90 | 69.15 | 341,740 | -0.52(-0.75%) |
Feb 13, 2015 | 70.01 | 69.67 | 69.67 | 69.67 | 402,619 | -0.43(-0.62%) |
Feb 12, 2015 | 70.61 | 70.67 | 69.40 | 70.11 | 530,674 | +0.02(+0.03%) |
Feb 11, 2015 | 69.39 | 70.24 | 68.42 | 70.09 | 645,197 | +0.92(+1.33%) |
Feb 10, 2015 | 67.71 | 69.27 | 67.33 | 69.16 | 422,924 | +1.79(+2.66%) |
Feb 09, 2015 | 67.41 | 67.70 | 66.26 | 67.37 | 737,077 | -0.12(-0.17%) |
Feb 06, 2015 | 67.85 | 68.61 | 66.37 | 67.49 | 777,339 | -0.12(-0.17%) |
Feb 05, 2015 | 68.86 | 70.88 | 65.76 | 67.61 | 1,400,483 | -2.05(-2.94%) |
Feb 04, 2015 | 68.95 | 69.66 | 68.22 | 69.65 | 464,437 | +0.78(+1.14%) |
Feb 03, 2015 | 70.12 | 71.10 | 68.47 | 68.87 | 495,902 | -0.44(-0.64%) |