Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 61.75 | 62.12 | 60.75 | 60.97 | 6,461,369 | -1.21(-1.94%) |
Apr 29, 2015 | 62.74 | 63.11 | 61.93 | 62.17 | 4,386,096 | -1.11(-1.75%) |
Apr 28, 2015 | 63.11 | 63.34 | 62.80 | 63.28 | 3,219,747 | -0.03(-0.05%) |
Apr 27, 2015 | 63.73 | 63.73 | 62.95 | 63.31 | 5,590,983 | +0.10(+0.16%) |
Apr 24, 2015 | 64.08 | 64.11 | 63.10 | 63.21 | 5,582,647 | -0.52(-0.82%) |
Apr 23, 2015 | 63.88 | 64.16 | 63.40 | 63.73 | 4,002,144 | -0.24(-0.38%) |
Apr 22, 2015 | 63.99 | 64.11 | 63.66 | 63.97 | 4,740,830 | -0.05(-0.08%) |
Apr 21, 2015 | 64.16 | 64.88 | 63.90 | 64.02 | 7,051,331 | -0.02(-0.03%) |
Apr 20, 2015 | 64.33 | 64.86 | 63.86 | 64.05 | 12,733,509 | +0.12(+0.18%) |
Apr 17, 2015 | 65.03 | 65.86 | 63.12 | 63.93 | 20,996,254 | -1.88(-2.86%) |
Apr 16, 2015 | 66.85 | 66.85 | 65.48 | 65.81 | 10,755,724 | -1.48(-2.21%) |
Apr 15, 2015 | 67.63 | 68.12 | 67.08 | 67.30 | 7,827,646 | -0.32(-0.48%) |
Apr 14, 2015 | 67.19 | 68.05 | 66.96 | 67.62 | 3,797,246 | +0.20(+0.29%) |
Apr 13, 2015 | 67.43 | 68.18 | 67.12 | 67.42 | 6,148,944 | -0.23(-0.34%) |
Apr 10, 2015 | 67.74 | 68.00 | 66.35 | 67.65 | 8,132,413 | -0.44(-0.65%) |
Apr 09, 2015 | 65.80 | 68.68 | 65.72 | 68.09 | 15,448,602 | +3.63(+5.63%) |
Apr 08, 2015 | 63.99 | 65.01 | 63.88 | 64.46 | 7,478,331 | +0.29(+0.46%) |
Apr 07, 2015 | 64.40 | 64.88 | 64.04 | 64.16 | 5,314,507 | -0.54(-0.83%) |
Apr 06, 2015 | 62.68 | 64.76 | 62.66 | 64.70 | 8,240,442 | +1.50(+2.37%) |
Apr 02, 2015 | 62.05 | 63.20 | 63.20 | 63.20 | 4,019,845 | +1.26(+2.03%) |
Apr 01, 2015 | 62.28 | 62.41 | 61.51 | 61.94 | 6,700,774 | -0.31(-0.50%) |
Mar 31, 2015 | 63.00 | 63.27 | 62.25 | 62.25 | 4,847,435 | -0.96(-1.52%) |
Mar 30, 2015 | 62.83 | 63.38 | 62.14 | 63.22 | 5,756,888 | +0.51(+0.82%) |
Mar 27, 2015 | 62.10 | 63.03 | 61.75 | 62.70 | 4,964,302 | +0.62(+1.01%) |
Mar 26, 2015 | 62.13 | 63.13 | 62.02 | 62.08 | 7,333,781 | -1.06(-1.68%) |
Mar 25, 2015 | 64.55 | 64.84 | 62.83 | 63.13 | 6,319,815 | -1.56(-2.41%) |
Mar 24, 2015 | 64.69 | 65.12 | 64.24 | 64.69 | 4,962,536 | +0.06(+0.09%) |
Mar 23, 2015 | 64.86 | 65.16 | 64.44 | 64.63 | 11,861,671 | -0.23(-0.35%) |
Mar 20, 2015 | 64.31 | 65.29 | 64.27 | 64.86 | 46,053,340 | +0.64(+1.00%) |
Mar 19, 2015 | 63.94 | 64.68 | 63.79 | 64.22 | 7,864,753 | +0.13(+0.21%) |
Mar 18, 2015 | 63.33 | 64.32 | 62.84 | 64.09 | 8,564,368 | +0.68(+1.07%) |
Mar 17, 2015 | 63.60 | 63.69 | 63.10 | 63.41 | 7,396,961 | -0.37(-0.59%) |
Mar 16, 2015 | 62.50 | 63.88 | 62.49 | 63.79 | 12,922,769 | +2.24(+3.64%) |
Mar 13, 2015 | 61.94 | 62.00 | 61.23 | 61.55 | 4,956,198 | -0.39(-0.63%) |
Mar 12, 2015 | 61.11 | 62.05 | 60.86 | 61.94 | 6,752,303 | +1.28(+2.11%) |
Mar 11, 2015 | 60.57 | 61.08 | 59.55 | 60.66 | 4,477,758 | -0.15(-0.25%) |
Mar 10, 2015 | 60.80 | 61.22 | 60.52 | 60.81 | 7,468,058 | -0.57(-0.93%) |
Mar 09, 2015 | 60.42 | 61.42 | 60.37 | 61.39 | 4,430,261 | +0.85(+1.40%) |
Mar 06, 2015 | 60.71 | 61.42 | 60.33 | 60.54 | 6,413,404 | -0.62(-1.02%) |
Mar 05, 2015 | 61.35 | 61.46 | 60.94 | 61.16 | 4,384,971 | +0.13(+0.22%) |
Mar 04, 2015 | 60.86 | 61.21 | 61.17 | 61.03 | 5,292,050 | -0.14(-0.23%) |
Mar 03, 2015 | 61.33 | 61.33 | 60.71 | 61.17 | 7,783,523 | -0.30(-0.49%) |
Mar 02, 2015 | 61.19 | 61.79 | 60.72 | 61.47 | 9,058,860 | +0.40(+0.65%) |
Feb 27, 2015 | 59.75 | 61.58 | 59.60 | 61.08 | 12,109,764 | +1.05(+1.75%) |
Feb 26, 2015 | 58.74 | 60.16 | 58.55 | 60.03 | 9,009,783 | +1.21(+2.05%) |
Feb 25, 2015 | 59.00 | 59.11 | 58.55 | 58.82 | 4,196,427 | -0.28(-0.47%) |
Feb 24, 2015 | 57.58 | 59.39 | 57.52 | 59.10 | 8,659,595 | +1.32(+2.29%) |
Feb 23, 2015 | 56.88 | 57.98 | 56.81 | 57.78 | 8,217,764 | +1.07(+1.89%) |
Feb 20, 2015 | 56.67 | 56.77 | 56.14 | 56.70 | 4,613,354 | +0.02(+0.04%) |
Feb 19, 2015 | 57.19 | 57.58 | 56.62 | 56.68 | 3,345,305 | -0.51(-0.89%) |
Feb 18, 2015 | 57.04 | 57.29 | 56.64 | 57.19 | 4,289,148 | -0.15(-0.27%) |
Feb 17, 2015 | 57.62 | 57.71 | 57.25 | 57.34 | 4,217,340 | -0.54(-0.93%) |
Feb 13, 2015 | 58.55 | 57.88 | 57.88 | 57.88 | 4,480,430 | -0.90(-1.54%) |
Feb 12, 2015 | 58.20 | 59.27 | 58.03 | 58.78 | 8,054,761 | +0.32(+0.54%) |
Feb 11, 2015 | 56.46 | 58.77 | 56.39 | 58.47 | 10,403,193 | +2.09(+3.70%) |
Feb 10, 2015 | 56.10 | 56.41 | 55.60 | 56.38 | 5,758,466 | +0.21(+0.38%) |
Feb 09, 2015 | 55.61 | 56.22 | 55.59 | 56.17 | 4,290,734 | +0.18(+0.33%) |
Feb 06, 2015 | 55.00 | 56.42 | 54.72 | 55.98 | 6,112,077 | +1.00(+1.82%) |
Feb 05, 2015 | 55.09 | 55.21 | 54.75 | 54.98 | 5,532,413 | +0.09(+0.16%) |
Feb 04, 2015 | 55.32 | 55.53 | 54.57 | 54.89 | 4,599,288 | -0.09(-0.16%) |
Feb 03, 2015 | 55.22 | 55.31 | 54.63 | 54.98 | 3,939,625 | -0.07(-0.13%) |