Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 58.90 | 58.92 | 56.38 | 56.83 | 5,330,033 | -2.71(-4.55%) |
Apr 29, 2015 | 60.37 | 60.97 | 59.05 | 59.54 | 2,293,081 | -1.12(-1.85%) |
Apr 28, 2015 | 60.64 | 61.22 | 60.20 | 60.66 | 1,789,293 | +0.06(+0.10%) |
Apr 27, 2015 | 62.00 | 62.17 | 60.35 | 60.60 | 3,421,562 | -2.04(-3.26%) |
Apr 24, 2015 | 62.95 | 62.95 | 62.11 | 62.64 | 1,082,904 | -0.11(-0.18%) |
Apr 23, 2015 | 61.87 | 63.21 | 61.84 | 62.75 | 1,384,412 | +0.62(+1.00%) |
Apr 22, 2015 | 61.87 | 62.23 | 61.36 | 62.13 | 1,097,147 | +0.52(+0.84%) |
Apr 21, 2015 | 61.38 | 61.82 | 61.19 | 61.61 | 1,399,593 | +0.57(+0.93%) |
Apr 20, 2015 | 60.82 | 61.33 | 60.82 | 61.04 | 1,322,813 | +0.69(+1.14%) |
Apr 17, 2015 | 61.01 | 61.12 | 59.68 | 60.35 | 1,911,343 | -1.31(-2.12%) |
Apr 16, 2015 | 61.18 | 61.76 | 60.86 | 61.66 | 1,067,141 | +0.15(+0.25%) |
Apr 15, 2015 | 62.12 | 62.42 | 61.26 | 61.51 | 2,257,972 | -0.50(-0.81%) |
Apr 14, 2015 | 61.95 | 62.33 | 61.42 | 62.01 | 2,309,264 | +0.24(+0.39%) |
Apr 13, 2015 | 62.74 | 63.00 | 61.75 | 61.77 | 1,220,993 | -0.97(-1.55%) |
Apr 10, 2015 | 62.49 | 63.09 | 62.04 | 62.74 | 961,328 | -0.07(-0.11%) |
Apr 09, 2015 | 62.19 | 62.87 | 61.80 | 62.81 | 2,030,412 | +0.98(+1.59%) |
Apr 08, 2015 | 60.89 | 61.96 | 60.78 | 61.83 | 2,249,541 | +1.14(+1.88%) |
Apr 07, 2015 | 59.81 | 61.14 | 59.47 | 60.69 | 2,002,681 | +0.98(+1.63%) |
Apr 06, 2015 | 59.26 | 60.03 | 58.87 | 59.71 | 2,329,497 | -0.11(-0.18%) |
Apr 02, 2015 | 58.79 | 59.82 | 59.82 | 59.82 | 2,533,800 | +1.08(+1.84%) |
Apr 01, 2015 | 57.68 | 59.06 | 57.21 | 58.74 | 3,445,195 | +0.10(+0.17%) |
Mar 31, 2015 | 58.36 | 59.40 | 58.36 | 58.64 | 2,882,630 | -0.66(-1.11%) |
Mar 30, 2015 | 58.86 | 59.37 | 58.72 | 59.30 | 4,320,748 | +0.58(+0.99%) |
Mar 27, 2015 | 58.65 | 59.32 | 58.48 | 58.72 | 2,385,033 | +0.00(+0.00%) |
Mar 26, 2015 | 58.70 | 59.38 | 58.46 | 58.72 | 1,902,913 | -0.63(-1.06%) |
Mar 25, 2015 | 60.95 | 61.03 | 59.35 | 59.35 | 1,932,369 | -1.72(-2.82%) |
Mar 24, 2015 | 60.68 | 61.44 | 60.43 | 61.07 | 1,314,569 | +0.24(+0.39%) |
Mar 23, 2015 | 60.95 | 61.38 | 60.75 | 60.83 | 1,200,478 | -0.15(-0.25%) |
Mar 20, 2015 | 61.45 | 61.49 | 60.87 | 60.98 | 3,533,873 | -0.02(-0.03%) |
Mar 19, 2015 | 61.60 | 61.83 | 60.94 | 61.00 | 1,786,321 | -0.63(-1.02%) |
Mar 18, 2015 | 60.93 | 61.97 | 60.63 | 61.63 | 3,138,426 | +0.20(+0.33%) |
Mar 17, 2015 | 61.20 | 61.62 | 61.17 | 61.43 | 1,184,869 | -0.07(-0.11%) |
Mar 16, 2015 | 60.68 | 61.64 | 60.68 | 61.50 | 1,421,303 | +1.02(+1.69%) |
Mar 13, 2015 | 59.88 | 60.57 | 59.41 | 60.48 | 1,952,707 | +0.34(+0.57%) |
Mar 12, 2015 | 60.02 | 60.44 | 59.81 | 60.14 | 1,841,077 | +0.26(+0.43%) |
Mar 11, 2015 | 59.88 | 60.67 | 59.70 | 59.88 | 2,505,565 | +0.24(+0.40%) |
Mar 10, 2015 | 61.02 | 61.19 | 59.52 | 59.64 | 2,789,349 | -2.12(-3.43%) |
Mar 09, 2015 | 61.65 | 62.24 | 61.51 | 61.76 | 1,226,563 | +0.02(+0.03%) |
Mar 06, 2015 | 62.26 | 62.68 | 61.36 | 61.74 | 1,716,486 | -1.21(-1.92%) |
Mar 05, 2015 | 62.50 | 63.15 | 61.99 | 62.95 | 2,201,368 | +0.43(+0.69%) |
Mar 04, 2015 | 62.48 | 62.70 | 61.13 | 62.52 | 2,588,828 | -0.18(-0.29%) |
Mar 03, 2015 | 63.47 | 63.96 | 62.67 | 62.70 | 3,196,501 | -1.30(-2.03%) |
Mar 02, 2015 | 64.05 | 64.72 | 63.65 | 64.00 | 2,927,592 | -0.24(-0.37%) |
Feb 27, 2015 | 63.05 | 65.00 | 62.59 | 64.24 | 5,326,364 | +3.23(+5.29%) |
Feb 26, 2015 | 62.09 | 62.95 | 60.69 | 61.01 | 3,906,614 | -1.00(-1.61%) |
Feb 25, 2015 | 62.15 | 62.57 | 61.82 | 62.01 | 1,788,106 | -0.06(-0.10%) |
Feb 24, 2015 | 61.89 | 62.25 | 61.51 | 62.07 | 1,479,590 | +0.12(+0.19%) |
Feb 23, 2015 | 62.42 | 62.42 | 61.38 | 61.95 | 1,848,336 | -0.42(-0.67%) |
Feb 20, 2015 | 61.16 | 62.41 | 60.96 | 62.37 | 1,797,997 | +0.91(+1.48%) |
Feb 19, 2015 | 61.15 | 61.90 | 61.08 | 61.46 | 2,167,425 | +0.35(+0.57%) |
Feb 18, 2015 | 60.80 | 61.50 | 60.50 | 61.11 | 2,517,144 | -0.02(-0.03%) |
Feb 17, 2015 | 60.58 | 61.14 | 60.30 | 61.13 | 1,464,177 | +0.46(+0.76%) |
Feb 13, 2015 | 59.24 | 60.67 | 60.67 | 60.67 | 2,028,500 | +1.60(+2.71%) |
Feb 12, 2015 | 58.69 | 59.10 | 58.43 | 59.07 | 855,517 | +0.77(+1.32%) |
Feb 11, 2015 | 58.35 | 58.84 | 58.14 | 58.30 | 1,344,626 | -0.20(-0.34%) |
Feb 10, 2015 | 57.63 | 58.74 | 57.63 | 58.50 | 1,958,692 | +1.16(+2.02%) |
Feb 09, 2015 | 56.83 | 57.76 | 56.82 | 57.34 | 1,435,309 | +0.27(+0.47%) |
Feb 06, 2015 | 56.49 | 57.75 | 56.29 | 57.07 | 1,514,228 | +0.84(+1.49%) |
Feb 05, 2015 | 56.45 | 56.57 | 55.90 | 56.23 | 1,663,946 | -0.21(-0.37%) |
Feb 04, 2015 | 55.10 | 56.99 | 55.09 | 56.44 | 2,350,773 | +1.52(+2.77%) |
Feb 03, 2015 | 54.50 | 55.01 | 53.92 | 54.92 | 1,601,412 | +0.80(+1.49%) |