Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 66.34 | 66.84 | 65.46 | 65.95 | 1,877,559 | -0.70(-1.05%) |
Apr 29, 2015 | 66.17 | 67.18 | 66.12 | 66.65 | 2,058,844 | -0.01(-0.01%) |
Apr 28, 2015 | 66.50 | 67.07 | 65.73 | 66.66 | 1,979,625 | +0.05(+0.08%) |
Apr 27, 2015 | 67.25 | 67.91 | 66.47 | 66.61 | 2,845,547 | -0.32(-0.48%) |
Apr 24, 2015 | 66.99 | 67.26 | 66.09 | 66.93 | 3,385,094 | -0.33(-0.49%) |
Apr 23, 2015 | 67.62 | 68.21 | 67.02 | 67.26 | 2,760,473 | -1.12(-1.63%) |
Apr 22, 2015 | 68.45 | 68.69 | 66.91 | 68.38 | 3,258,221 | +0.45(+0.67%) |
Apr 21, 2015 | 70.58 | 71.25 | 66.74 | 67.92 | 11,668,160 | +5.10(+8.13%) |
Apr 20, 2015 | 62.00 | 63.18 | 61.95 | 62.82 | 3,310,354 | +1.16(+1.88%) |
Apr 17, 2015 | 62.15 | 62.63 | 61.40 | 61.66 | 2,201,241 | -0.99(-1.57%) |
Apr 16, 2015 | 62.62 | 62.98 | 62.16 | 62.64 | 2,810,509 | -0.55(-0.87%) |
Apr 15, 2015 | 62.91 | 63.73 | 62.71 | 63.19 | 2,842,591 | +0.37(+0.58%) |
Apr 14, 2015 | 63.45 | 63.46 | 62.56 | 62.83 | 2,324,483 | -0.61(-0.96%) |
Apr 13, 2015 | 63.77 | 64.55 | 63.22 | 63.44 | 1,432,333 | -0.35(-0.55%) |
Apr 10, 2015 | 63.94 | 63.94 | 63.34 | 63.79 | 1,374,989 | -0.05(-0.08%) |
Apr 09, 2015 | 63.24 | 63.93 | 63.11 | 63.83 | 1,584,456 | +0.28(+0.45%) |
Apr 08, 2015 | 62.17 | 63.79 | 62.10 | 63.55 | 2,491,264 | +1.45(+2.33%) |
Apr 07, 2015 | 63.21 | 63.79 | 62.09 | 62.10 | 4,074,743 | -1.03(-1.63%) |
Apr 06, 2015 | 60.99 | 63.25 | 60.70 | 63.13 | 3,181,967 | +1.40(+2.26%) |
Apr 02, 2015 | 61.34 | 61.74 | 61.74 | 61.74 | 2,479,504 | +0.43(+0.70%) |
Apr 01, 2015 | 61.60 | 61.83 | 60.98 | 61.31 | 3,007,336 | +0.02(+0.04%) |
Mar 31, 2015 | 62.56 | 62.81 | 60.27 | 61.29 | 4,922,486 | -1.71(-2.71%) |
Mar 30, 2015 | 63.42 | 63.48 | 62.43 | 62.99 | 2,387,477 | +0.13(+0.21%) |
Mar 27, 2015 | 62.27 | 63.24 | 61.85 | 62.86 | 3,915,792 | +0.78(+1.25%) |
Mar 26, 2015 | 62.84 | 62.91 | 61.21 | 62.09 | 5,914,792 | -1.40(-2.20%) |
Mar 25, 2015 | 68.53 | 68.55 | 63.44 | 63.48 | 4,996,150 | -5.24(-7.63%) |
Mar 24, 2015 | 68.50 | 69.38 | 68.32 | 68.73 | 1,936,061 | +0.29(+0.42%) |
Mar 23, 2015 | 68.91 | 69.18 | 68.29 | 68.44 | 1,525,597 | -0.70(-1.01%) |
Mar 20, 2015 | 69.31 | 69.48 | 68.29 | 69.14 | 2,988,631 | +0.24(+0.35%) |
Mar 19, 2015 | 67.62 | 68.93 | 66.95 | 68.89 | 2,753,385 | +1.28(+1.89%) |
Mar 18, 2015 | 68.43 | 68.71 | 65.38 | 67.61 | 5,451,253 | -1.30(-1.89%) |
Mar 17, 2015 | 69.37 | 69.45 | 68.51 | 68.92 | 1,088,995 | -0.79(-1.14%) |
Mar 16, 2015 | 69.14 | 69.77 | 68.93 | 69.71 | 1,145,722 | +1.03(+1.50%) |
Mar 13, 2015 | 67.67 | 68.81 | 67.29 | 68.68 | 2,095,562 | +0.86(+1.27%) |
Mar 12, 2015 | 67.87 | 68.18 | 67.25 | 67.82 | 2,417,117 | -0.48(-0.70%) |
Mar 11, 2015 | 68.27 | 68.98 | 68.14 | 68.30 | 1,599,609 | +0.27(+0.40%) |
Mar 10, 2015 | 69.85 | 70.30 | 68.02 | 68.03 | 2,393,852 | -2.46(-3.49%) |
Mar 09, 2015 | 69.76 | 70.61 | 69.62 | 70.49 | 1,510,862 | +0.69(+0.99%) |
Mar 06, 2015 | 69.87 | 70.38 | 69.42 | 69.80 | 1,597,516 | -0.52(-0.74%) |
Mar 05, 2015 | 70.66 | 71.19 | 69.85 | 70.32 | 1,484,179 | -0.09(-0.12%) |
Mar 04, 2015 | 70.67 | 71.07 | 70.17 | 70.41 | 1,434,206 | -0.80(-1.12%) |
Mar 03, 2015 | 72.81 | 73.27 | 71.03 | 71.21 | 3,050,525 | -2.34(-3.18%) |
Mar 02, 2015 | 72.31 | 73.55 | 72.24 | 73.55 | 1,275,553 | +1.76(+2.45%) |
Feb 27, 2015 | 72.44 | 72.50 | 71.58 | 71.79 | 1,523,938 | -0.80(-1.10%) |
Feb 26, 2015 | 72.66 | 73.43 | 72.23 | 72.59 | 1,126,702 | -0.13(-0.18%) |
Feb 25, 2015 | 73.28 | 73.56 | 72.48 | 72.72 | 1,454,947 | -0.61(-0.83%) |
Feb 24, 2015 | 72.48 | 73.39 | 72.07 | 73.33 | 2,125,833 | +0.91(+1.26%) |
Feb 23, 2015 | 72.73 | 72.96 | 71.91 | 72.42 | 1,157,439 | -0.57(-0.79%) |
Feb 20, 2015 | 72.19 | 73.35 | 71.93 | 72.99 | 2,919,035 | +0.67(+0.93%) |
Feb 19, 2015 | 71.10 | 72.45 | 71.07 | 72.32 | 1,254,895 | +1.00(+1.40%) |
Feb 18, 2015 | 71.39 | 71.72 | 70.89 | 71.32 | 1,010,027 | +0.01(+0.02%) |
Feb 17, 2015 | 71.59 | 71.71 | 70.63 | 71.31 | 1,416,364 | -0.27(-0.37%) |
Feb 13, 2015 | 70.84 | 71.57 | 71.57 | 71.57 | 2,107,658 | +0.96(+1.36%) |
Feb 12, 2015 | 70.30 | 70.62 | 69.88 | 70.62 | 1,801,395 | +0.44(+0.63%) |
Feb 11, 2015 | 70.16 | 70.31 | 69.78 | 70.17 | 2,260,644 | +0.02(+0.02%) |
Feb 10, 2015 | 68.22 | 70.39 | 67.90 | 70.16 | 2,772,058 | +2.52(+3.73%) |
Feb 09, 2015 | 67.66 | 67.90 | 67.02 | 67.63 | 1,856,897 | -0.40(-0.59%) |
Feb 06, 2015 | 67.95 | 69.17 | 67.74 | 68.03 | 1,509,083 | +0.10(+0.14%) |
Feb 05, 2015 | 67.70 | 68.07 | 67.32 | 67.94 | 1,986,839 | +0.51(+0.76%) |
Feb 04, 2015 | 67.49 | 68.00 | 67.02 | 67.42 | 2,427,087 | -0.17(-0.24%) |
Feb 03, 2015 | 66.93 | 67.61 | 66.48 | 67.59 | 2,508,638 | +0.84(+1.27%) |