Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.92 | 60.01 | 59.12 | 59.33 | 4,058,050 | -0.67(-1.11%) |
Apr 29, 2015 | 60.11 | 60.29 | 59.85 | 59.99 | 4,592,528 | -0.33(-0.55%) |
Apr 28, 2015 | 60.01 | 60.34 | 59.83 | 60.32 | 3,431,074 | +0.12(+0.20%) |
Apr 27, 2015 | 60.88 | 61.08 | 60.15 | 60.20 | 6,185,059 | -0.15(-0.25%) |
Apr 24, 2015 | 61.14 | 61.25 | 60.17 | 60.35 | 8,228,535 | -1.01(-1.64%) |
Apr 23, 2015 | 61.27 | 61.69 | 60.61 | 61.36 | 10,530,079 | -0.41(-0.66%) |
Apr 22, 2015 | 61.65 | 61.88 | 61.32 | 61.77 | 6,040,889 | +0.04(+0.06%) |
Apr 21, 2015 | 61.67 | 61.95 | 61.59 | 61.73 | 3,628,507 | +0.20(+0.33%) |
Apr 20, 2015 | 61.45 | 61.72 | 61.25 | 61.53 | 3,708,947 | +0.51(+0.83%) |
Apr 17, 2015 | 61.40 | 61.44 | 60.67 | 61.02 | 5,175,040 | -0.88(-1.43%) |
Apr 16, 2015 | 61.75 | 62.15 | 61.66 | 61.90 | 3,994,712 | -0.12(-0.19%) |
Apr 15, 2015 | 61.77 | 62.14 | 61.77 | 62.02 | 3,150,933 | +0.09(+0.14%) |
Apr 14, 2015 | 61.53 | 62.01 | 61.30 | 61.93 | 3,182,154 | +0.18(+0.29%) |
Apr 13, 2015 | 61.83 | 62.01 | 61.35 | 61.75 | 3,275,783 | +0.18(+0.29%) |
Apr 10, 2015 | 62.19 | 62.20 | 61.46 | 61.57 | 3,989,332 | -0.35(-0.56%) |
Apr 09, 2015 | 61.65 | 62.01 | 61.52 | 61.92 | 2,268,590 | +0.08(+0.13%) |
Apr 08, 2015 | 61.85 | 62.03 | 61.51 | 61.84 | 3,241,047 | +0.01(+0.02%) |
Apr 07, 2015 | 61.36 | 62.30 | 61.31 | 61.82 | 3,639,635 | +0.26(+0.42%) |
Apr 06, 2015 | 60.70 | 61.85 | 60.51 | 61.56 | 2,260,667 | +0.57(+0.93%) |
Apr 02, 2015 | 60.92 | 61.00 | 61.00 | 61.00 | 3,594,572 | +0.21(+0.35%) |
Apr 01, 2015 | 61.43 | 61.47 | 60.61 | 60.79 | 3,722,587 | -0.72(-1.18%) |
Mar 31, 2015 | 61.87 | 61.96 | 61.48 | 61.51 | 3,469,165 | -0.51(-0.82%) |
Mar 30, 2015 | 61.59 | 62.13 | 61.57 | 62.02 | 2,485,216 | +0.54(+0.88%) |
Mar 27, 2015 | 61.03 | 61.59 | 60.93 | 61.48 | 2,926,357 | +0.38(+0.63%) |
Mar 26, 2015 | 61.04 | 61.55 | 60.77 | 61.09 | 3,602,407 | -0.02(-0.04%) |
Mar 25, 2015 | 62.20 | 62.20 | 61.11 | 61.11 | 5,664,536 | -1.05(-1.68%) |
Mar 24, 2015 | 62.59 | 62.73 | 62.16 | 62.16 | 2,982,442 | -0.61(-0.97%) |
Mar 23, 2015 | 63.22 | 63.30 | 62.75 | 62.77 | 3,880,953 | -0.27(-0.44%) |
Mar 20, 2015 | 63.19 | 63.33 | 62.91 | 63.04 | 5,396,282 | +0.10(+0.16%) |
Mar 19, 2015 | 63.01 | 63.33 | 62.61 | 62.94 | 3,600,922 | -0.20(-0.31%) |
Mar 18, 2015 | 62.22 | 63.49 | 61.68 | 63.14 | 3,846,797 | +0.73(+1.17%) |
Mar 17, 2015 | 62.39 | 62.57 | 62.14 | 62.41 | 2,669,034 | -0.38(-0.61%) |
Mar 16, 2015 | 61.84 | 62.83 | 61.72 | 62.79 | 5,589,268 | +1.16(+1.88%) |
Mar 13, 2015 | 61.88 | 61.94 | 61.03 | 61.63 | 3,306,436 | -0.26(-0.42%) |
Mar 12, 2015 | 61.18 | 62.02 | 61.16 | 61.89 | 3,224,957 | +0.86(+1.41%) |
Mar 11, 2015 | 61.27 | 61.40 | 60.98 | 61.03 | 2,898,510 | -0.20(-0.33%) |
Mar 10, 2015 | 61.69 | 61.77 | 61.24 | 61.24 | 3,092,734 | -1.04(-1.67%) |
Mar 09, 2015 | 61.76 | 62.41 | 61.55 | 62.28 | 3,242,480 | +0.63(+1.02%) |
Mar 06, 2015 | 62.19 | 62.31 | 61.52 | 61.65 | 4,150,961 | -0.81(-1.30%) |
Mar 05, 2015 | 62.44 | 62.62 | 62.18 | 62.46 | 3,130,970 | +0.17(+0.27%) |
Mar 04, 2015 | 61.92 | 62.58 | 62.97 | 62.29 | 6,634,150 | -0.68(-1.08%) |
Mar 03, 2015 | 63.09 | 63.23 | 62.83 | 62.97 | 2,256,307 | -0.30(-0.48%) |
Mar 02, 2015 | 63.09 | 63.54 | 63.09 | 63.28 | 2,855,933 | +0.14(+0.22%) |
Feb 27, 2015 | 63.45 | 63.56 | 63.10 | 63.14 | 3,063,463 | -0.38(-0.60%) |
Feb 26, 2015 | 63.03 | 63.73 | 62.95 | 63.52 | 2,973,980 | +0.43(+0.68%) |
Feb 25, 2015 | 62.93 | 63.43 | 62.88 | 63.09 | 3,225,033 | +0.13(+0.21%) |
Feb 24, 2015 | 62.63 | 63.03 | 62.58 | 62.96 | 3,394,189 | +0.13(+0.21%) |
Feb 23, 2015 | 63.12 | 63.39 | 62.79 | 62.83 | 2,677,607 | -0.59(-0.94%) |
Feb 20, 2015 | 63.04 | 63.58 | 62.62 | 63.43 | 5,559,218 | +0.32(+0.50%) |
Feb 19, 2015 | 62.95 | 63.30 | 62.93 | 63.11 | 3,054,748 | -0.15(-0.24%) |
Feb 18, 2015 | 62.79 | 63.35 | 62.53 | 63.26 | 2,731,682 | +0.47(+0.75%) |
Feb 17, 2015 | 62.75 | 62.91 | 62.56 | 62.79 | 2,653,387 | -0.01(-0.01%) |
Feb 13, 2015 | 62.50 | 62.80 | 62.80 | 62.80 | 3,606,173 | +0.15(+0.24%) |
Feb 12, 2015 | 62.15 | 62.67 | 62.06 | 62.65 | 2,824,750 | +0.68(+1.10%) |
Feb 11, 2015 | 61.79 | 62.15 | 61.60 | 61.97 | 2,908,673 | +0.14(+0.23%) |
Feb 10, 2015 | 61.43 | 61.87 | 61.00 | 61.82 | 2,681,308 | +0.73(+1.20%) |
Feb 09, 2015 | 60.98 | 61.55 | 60.84 | 61.09 | 2,560,926 | -0.25(-0.40%) |
Feb 06, 2015 | 61.78 | 62.07 | 61.13 | 61.34 | 2,732,996 | -0.50(-0.81%) |
Feb 05, 2015 | 61.39 | 61.92 | 61.33 | 61.84 | 2,801,276 | +0.82(+1.35%) |
Feb 04, 2015 | 61.13 | 61.55 | 60.84 | 61.01 | 3,960,258 | -0.49(-0.80%) |
Feb 03, 2015 | 61.28 | 61.58 | 60.96 | 61.50 | 6,010,976 | +0.93(+1.53%) |