Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 62.01 | 62.16 | 61.33 | 61.67 | 12,131,677 | -0.26(-0.43%) |
Apr 29, 2015 | 62.05 | 62.29 | 61.83 | 61.93 | 15,288,375 | -0.44(-0.71%) |
Apr 28, 2015 | 62.61 | 62.68 | 62.20 | 62.37 | 10,824,452 | -0.14(-0.22%) |
Apr 27, 2015 | 62.75 | 62.98 | 62.41 | 62.51 | 11,851,746 | -0.31(-0.49%) |
Apr 24, 2015 | 62.85 | 63.23 | 62.75 | 62.82 | 11,327,316 | +0.04(+0.06%) |
Apr 23, 2015 | 63.15 | 63.68 | 62.75 | 62.78 | 18,783,572 | -1.15(-1.79%) |
Apr 22, 2015 | 64.03 | 64.12 | 63.55 | 63.93 | 8,774,832 | +0.01(+0.01%) |
Apr 21, 2015 | 64.16 | 64.48 | 63.78 | 63.92 | 10,002,987 | +0.16(+0.25%) |
Apr 20, 2015 | 63.93 | 64.62 | 63.71 | 63.76 | 9,638,376 | +0.26(+0.41%) |
Apr 17, 2015 | 63.86 | 64.03 | 63.11 | 63.50 | 12,391,018 | -0.75(-1.16%) |
Apr 16, 2015 | 64.29 | 64.68 | 64.13 | 64.25 | 9,898,338 | -0.01(-0.01%) |
Apr 15, 2015 | 64.52 | 64.78 | 64.23 | 64.25 | 9,103,458 | -0.07(-0.11%) |
Apr 14, 2015 | 64.16 | 64.54 | 63.90 | 64.32 | 8,828,290 | +0.13(+0.20%) |
Apr 13, 2015 | 63.86 | 64.59 | 63.82 | 64.19 | 10,775,049 | +0.06(+0.10%) |
Apr 10, 2015 | 63.71 | 64.35 | 63.64 | 64.13 | 9,100,025 | +0.35(+0.55%) |
Apr 09, 2015 | 63.58 | 63.82 | 63.10 | 63.78 | 8,038,582 | +0.09(+0.14%) |
Apr 08, 2015 | 63.32 | 64.00 | 63.30 | 63.68 | 8,478,161 | +0.29(+0.46%) |
Apr 07, 2015 | 63.81 | 64.08 | 63.35 | 63.39 | 8,227,267 | -0.50(-0.78%) |
Apr 06, 2015 | 63.03 | 64.03 | 62.71 | 63.89 | 8,911,141 | +0.47(+0.74%) |
Apr 02, 2015 | 63.22 | 63.42 | 63.42 | 63.42 | 8,018,844 | +0.08(+0.13%) |
Apr 01, 2015 | 63.43 | 63.44 | 62.67 | 63.34 | 9,611,601 | +0.29(+0.46%) |
Mar 31, 2015 | 63.68 | 63.81 | 63.05 | 63.05 | 11,241,898 | -0.60(-0.94%) |
Mar 30, 2015 | 63.58 | 63.82 | 63.21 | 63.65 | 8,339,931 | +0.32(+0.50%) |
Mar 27, 2015 | 63.15 | 63.51 | 63.08 | 63.33 | 8,371,845 | +0.12(+0.19%) |
Mar 26, 2015 | 63.54 | 63.56 | 63.05 | 63.21 | 9,502,898 | -0.66(-1.04%) |
Mar 25, 2015 | 64.92 | 64.92 | 63.75 | 63.87 | 11,024,197 | -0.70(-1.08%) |
Mar 24, 2015 | 65.32 | 65.48 | 64.53 | 64.57 | 9,720,131 | -0.72(-1.11%) |
Mar 23, 2015 | 64.92 | 65.44 | 64.91 | 65.29 | 12,855,399 | +0.09(+0.14%) |
Mar 20, 2015 | 64.62 | 65.24 | 64.45 | 65.20 | 29,347,428 | +1.05(+1.63%) |
Mar 19, 2015 | 64.22 | 64.44 | 63.95 | 64.15 | 12,031,910 | -0.28(-0.44%) |
Mar 18, 2015 | 63.75 | 64.67 | 63.11 | 64.44 | 16,386,396 | +0.69(+1.09%) |
Mar 17, 2015 | 64.14 | 64.15 | 63.42 | 63.75 | 9,759,703 | -0.55(-0.85%) |
Mar 16, 2015 | 63.15 | 64.59 | 63.08 | 64.29 | 20,298,916 | +1.33(+2.11%) |
Mar 13, 2015 | 63.08 | 63.31 | 62.44 | 62.96 | 9,738,011 | -0.20(-0.32%) |
Mar 12, 2015 | 62.78 | 63.18 | 62.71 | 63.16 | 9,034,323 | +0.54(+0.86%) |
Mar 11, 2015 | 62.73 | 62.92 | 62.18 | 62.62 | 13,083,480 | -0.12(-0.18%) |
Mar 10, 2015 | 63.45 | 63.77 | 62.74 | 62.74 | 12,582,574 | -1.19(-1.87%) |
Mar 09, 2015 | 63.70 | 64.02 | 63.62 | 63.93 | 9,522,466 | +0.33(+0.52%) |
Mar 06, 2015 | 64.89 | 64.92 | 63.38 | 63.60 | 14,736,778 | -1.52(-2.33%) |
Mar 05, 2015 | 65.11 | 65.22 | 64.70 | 65.12 | 7,673,415 | +0.22(+0.33%) |
Mar 04, 2015 | 65.43 | 65.52 | 64.79 | 64.90 | 9,542,996 | -0.62(-0.95%) |
Mar 03, 2015 | 65.67 | 65.74 | 65.08 | 65.52 | 7,922,006 | -0.19(-0.29%) |
Mar 02, 2015 | 65.50 | 65.72 | 65.28 | 65.72 | 9,403,371 | +0.22(+0.33%) |
Feb 27, 2015 | 65.42 | 65.69 | 65.07 | 65.50 | 9,988,170 | -0.03(-0.05%) |
Feb 26, 2015 | 65.72 | 65.98 | 65.32 | 65.53 | 10,351,374 | -0.22(-0.34%) |
Feb 25, 2015 | 65.94 | 66.01 | 65.58 | 65.75 | 7,766,748 | -0.03(-0.05%) |
Feb 24, 2015 | 65.79 | 65.97 | 65.41 | 65.78 | 8,450,824 | +0.08(+0.13%) |
Feb 23, 2015 | 65.37 | 65.78 | 65.13 | 65.70 | 10,287,848 | +0.40(+0.61%) |
Feb 20, 2015 | 65.36 | 65.44 | 64.78 | 65.30 | 12,452,796 | -0.26(-0.40%) |
Feb 19, 2015 | 66.25 | 66.40 | 65.44 | 65.56 | 9,445,597 | -0.81(-1.22%) |
Feb 18, 2015 | 65.98 | 66.47 | 65.80 | 66.37 | 10,568,928 | +0.59(+0.90%) |
Feb 17, 2015 | 66.22 | 66.22 | 65.40 | 65.78 | 13,400,381 | -0.32(-0.48%) |
Feb 13, 2015 | 66.19 | 66.09 | 66.09 | 66.09 | 8,151,673 | -0.10(-0.15%) |
Feb 12, 2015 | 66.22 | 66.28 | 65.72 | 66.19 | 7,895,070 | +0.30(+0.46%) |
Feb 11, 2015 | 66.13 | 66.25 | 65.51 | 65.89 | 9,337,353 | +0.19(+0.29%) |
Feb 10, 2015 | 65.65 | 65.84 | 65.26 | 65.70 | 9,175,353 | +0.26(+0.40%) |
Feb 09, 2015 | 65.64 | 65.73 | 65.08 | 65.44 | 11,452,259 | -0.43(-0.65%) |
Feb 06, 2015 | 66.60 | 66.64 | 65.52 | 65.87 | 10,956,115 | -0.84(-1.26%) |
Feb 05, 2015 | 66.35 | 66.77 | 66.25 | 66.71 | 8,488,681 | +0.70(+1.06%) |
Feb 04, 2015 | 66.08 | 66.54 | 65.82 | 66.01 | 11,973,648 | -0.12(-0.19%) |
Feb 03, 2015 | 66.13 | 66.17 | 65.49 | 66.13 | 13,968,965 | +0.64(+0.98%) |