Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.84 | 60.30 | 59.54 | 59.88 | 7,078,321 | -0.03(-0.05%) |
Apr 29, 2015 | 61.68 | 61.75 | 59.81 | 59.91 | 8,736,443 | -2.01(-3.24%) |
Apr 28, 2015 | 61.74 | 62.14 | 61.43 | 61.91 | 4,256,556 | +0.10(+0.16%) |
Apr 27, 2015 | 62.93 | 63.00 | 61.66 | 61.82 | 6,292,845 | -1.00(-1.60%) |
Apr 24, 2015 | 63.02 | 63.05 | 62.62 | 62.82 | 4,754,725 | +0.58(+0.94%) |
Apr 23, 2015 | 61.74 | 62.48 | 61.69 | 62.23 | 6,093,607 | +0.45(+0.73%) |
Apr 22, 2015 | 61.78 | 62.04 | 61.53 | 61.79 | 5,546,304 | +0.07(+0.11%) |
Apr 21, 2015 | 61.96 | 62.12 | 61.58 | 61.72 | 3,856,603 | +0.24(+0.40%) |
Apr 20, 2015 | 61.46 | 61.74 | 61.06 | 61.47 | 5,131,815 | +0.69(+1.14%) |
Apr 17, 2015 | 61.84 | 61.90 | 60.70 | 60.78 | 8,017,178 | -1.44(-2.32%) |
Apr 16, 2015 | 62.23 | 62.51 | 61.93 | 62.23 | 5,555,188 | -0.03(-0.05%) |
Apr 15, 2015 | 63.30 | 63.67 | 62.20 | 62.26 | 5,057,180 | -0.84(-1.32%) |
Apr 14, 2015 | 62.89 | 63.34 | 62.51 | 63.09 | 3,766,606 | +0.08(+0.12%) |
Apr 13, 2015 | 63.40 | 63.79 | 62.98 | 63.02 | 3,198,652 | -0.46(-0.73%) |
Apr 10, 2015 | 63.30 | 63.61 | 63.02 | 63.48 | 3,701,493 | +0.21(+0.34%) |
Apr 09, 2015 | 63.05 | 63.51 | 62.80 | 63.27 | 4,436,404 | +0.11(+0.18%) |
Apr 08, 2015 | 62.88 | 63.52 | 62.84 | 63.15 | 4,307,697 | +0.40(+0.64%) |
Apr 07, 2015 | 63.24 | 63.56 | 62.70 | 62.75 | 3,977,526 | -0.55(-0.88%) |
Apr 06, 2015 | 62.95 | 63.52 | 62.60 | 63.30 | 5,036,889 | +0.51(+0.81%) |
Apr 02, 2015 | 62.29 | 62.80 | 62.80 | 62.80 | 3,952,090 | +0.44(+0.71%) |
Apr 01, 2015 | 62.16 | 62.46 | 61.72 | 62.36 | 6,531,826 | +0.02(+0.02%) |
Mar 31, 2015 | 62.45 | 62.90 | 62.29 | 62.34 | 7,066,528 | -0.05(-0.09%) |
Mar 30, 2015 | 62.22 | 62.86 | 62.22 | 62.39 | 5,074,639 | +0.44(+0.71%) |
Mar 27, 2015 | 61.06 | 62.18 | 61.02 | 61.95 | 4,940,903 | +0.85(+1.39%) |
Mar 26, 2015 | 61.80 | 61.80 | 61.05 | 61.10 | 6,312,574 | -0.90(-1.45%) |
Mar 25, 2015 | 62.35 | 62.36 | 61.79 | 62.00 | 7,394,814 | -0.29(-0.46%) |
Mar 24, 2015 | 61.60 | 62.43 | 61.46 | 62.29 | 7,485,434 | +0.58(+0.95%) |
Mar 23, 2015 | 61.85 | 62.47 | 61.68 | 61.70 | 4,439,895 | -0.06(-0.10%) |
Mar 20, 2015 | 61.37 | 62.17 | 61.22 | 61.76 | 7,286,614 | +0.54(+0.88%) |
Mar 19, 2015 | 61.12 | 61.38 | 61.05 | 61.22 | 5,255,062 | -0.35(-0.57%) |
Mar 18, 2015 | 61.50 | 61.82 | 60.70 | 61.57 | 6,459,236 | +0.02(+0.04%) |
Mar 17, 2015 | 61.12 | 61.79 | 60.92 | 61.55 | 6,638,138 | +0.41(+0.67%) |
Mar 16, 2015 | 60.51 | 61.38 | 60.48 | 61.14 | 5,861,102 | +0.99(+1.65%) |
Mar 13, 2015 | 60.23 | 60.54 | 59.73 | 60.15 | 7,110,961 | -0.09(-0.15%) |
Mar 12, 2015 | 59.32 | 60.35 | 59.25 | 60.24 | 5,517,318 | +1.15(+1.95%) |
Mar 11, 2015 | 59.53 | 59.60 | 58.87 | 59.08 | 5,042,068 | +0.08(+0.14%) |
Mar 10, 2015 | 59.45 | 59.51 | 58.81 | 59.00 | 6,327,649 | -0.68(-1.15%) |
Mar 09, 2015 | 58.57 | 59.75 | 58.45 | 59.68 | 5,815,628 | +1.03(+1.76%) |
Mar 06, 2015 | 59.11 | 59.11 | 58.38 | 58.65 | 5,171,077 | -0.75(-1.27%) |
Mar 05, 2015 | 59.09 | 59.43 | 59.09 | 59.40 | 8,718,172 | +0.36(+0.62%) |
Mar 04, 2015 | 59.20 | 59.25 | 58.94 | 59.04 | 10,556,133 | -0.21(-0.36%) |
Mar 03, 2015 | 58.70 | 59.35 | 57.03 | 59.25 | 16,986,414 | +0.24(+0.41%) |
Mar 02, 2015 | 58.36 | 59.37 | 58.28 | 59.01 | 8,052,013 | +0.65(+1.11%) |
Feb 27, 2015 | 58.51 | 58.72 | 58.27 | 58.36 | 6,241,397 | -0.05(-0.09%) |
Feb 26, 2015 | 58.60 | 58.79 | 57.93 | 58.41 | 6,954,096 | -0.19(-0.32%) |
Feb 25, 2015 | 59.31 | 59.55 | 57.71 | 58.60 | 12,388,416 | +0.15(+0.26%) |
Feb 24, 2015 | 58.36 | 58.50 | 57.78 | 58.45 | 6,325,819 | +0.20(+0.34%) |
Feb 23, 2015 | 58.39 | 58.68 | 57.95 | 58.25 | 5,613,832 | -0.14(-0.23%) |
Feb 20, 2015 | 58.15 | 58.39 | 57.73 | 58.39 | 5,894,744 | +0.14(+0.25%) |
Feb 19, 2015 | 58.66 | 58.69 | 57.93 | 58.25 | 7,389,113 | -0.51(-0.87%) |
Feb 18, 2015 | 58.30 | 58.79 | 58.06 | 58.75 | 5,983,430 | +0.54(+0.93%) |
Feb 17, 2015 | 57.58 | 58.34 | 56.92 | 58.22 | 5,314,632 | +0.40(+0.68%) |
Feb 13, 2015 | 58.10 | 57.82 | 57.82 | 57.82 | 3,134,684 | -0.17(-0.30%) |
Feb 12, 2015 | 57.64 | 58.05 | 57.23 | 58.00 | 4,971,747 | +0.34(+0.59%) |
Feb 11, 2015 | 57.66 | 57.87 | 57.26 | 57.66 | 3,659,877 | -0.17(-0.30%) |
Feb 10, 2015 | 57.04 | 57.87 | 57.01 | 57.83 | 3,725,236 | +0.95(+1.67%) |
Feb 09, 2015 | 57.38 | 57.78 | 56.67 | 56.88 | 4,125,716 | -0.73(-1.27%) |
Feb 06, 2015 | 57.34 | 57.87 | 57.01 | 57.61 | 5,436,268 | +0.31(+0.54%) |
Feb 05, 2015 | 57.29 | 57.63 | 57.20 | 57.30 | 4,124,203 | +0.26(+0.45%) |
Feb 04, 2015 | 57.04 | 57.84 | 56.93 | 57.04 | 7,514,021 | -0.20(-0.34%) |
Feb 03, 2015 | 56.37 | 57.26 | 55.93 | 57.24 | 6,521,354 | +1.22(+2.18%) |