Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.90 | 61.27 | 59.92 | 60.13 | 6,551,461 | -1.19(-1.94%) |
Apr 29, 2015 | 61.88 | 62.24 | 61.08 | 61.32 | 4,447,251 | -1.09(-1.75%) |
Apr 28, 2015 | 62.24 | 62.47 | 61.93 | 62.41 | 3,264,641 | -0.03(-0.05%) |
Apr 27, 2015 | 62.85 | 62.85 | 62.09 | 62.44 | 5,668,938 | +0.10(+0.16%) |
Apr 24, 2015 | 63.19 | 63.22 | 62.23 | 62.34 | 5,660,487 | -0.51(-0.82%) |
Apr 23, 2015 | 63.00 | 63.27 | 62.53 | 62.85 | 4,057,946 | -0.24(-0.38%) |
Apr 22, 2015 | 63.11 | 63.23 | 62.79 | 63.09 | 4,806,932 | -0.05(-0.08%) |
Apr 21, 2015 | 63.28 | 63.99 | 63.02 | 63.14 | 7,149,649 | -0.02(-0.03%) |
Apr 20, 2015 | 63.45 | 63.96 | 62.98 | 63.17 | 12,911,054 | +0.12(+0.18%) |
Apr 17, 2015 | 64.14 | 64.96 | 62.25 | 63.05 | 21,289,008 | -1.86(-2.86%) |
Apr 16, 2015 | 65.94 | 65.94 | 64.58 | 64.91 | 10,905,692 | -1.46(-2.21%) |
Apr 15, 2015 | 66.70 | 67.18 | 66.16 | 66.37 | 7,936,788 | -0.32(-0.48%) |
Apr 14, 2015 | 66.27 | 67.12 | 66.04 | 66.69 | 3,850,192 | +0.20(+0.29%) |
Apr 13, 2015 | 66.50 | 67.24 | 66.20 | 66.49 | 6,234,680 | -0.22(-0.34%) |
Apr 10, 2015 | 66.81 | 67.07 | 65.44 | 66.72 | 8,245,804 | -0.43(-0.65%) |
Apr 09, 2015 | 64.89 | 67.73 | 64.82 | 67.15 | 15,664,004 | +3.58(+5.63%) |
Apr 08, 2015 | 63.11 | 64.12 | 63.00 | 63.57 | 7,582,602 | +0.29(+0.46%) |
Apr 07, 2015 | 63.51 | 63.99 | 63.16 | 63.28 | 5,388,608 | -0.53(-0.83%) |
Apr 06, 2015 | 61.82 | 63.87 | 61.80 | 63.81 | 8,355,339 | +1.48(+2.37%) |
Apr 02, 2015 | 61.20 | 62.33 | 62.33 | 62.33 | 4,075,894 | +1.24(+2.03%) |
Apr 01, 2015 | 61.43 | 61.56 | 60.66 | 61.09 | 6,794,204 | -0.30(-0.50%) |
Mar 31, 2015 | 62.13 | 62.40 | 61.39 | 61.40 | 4,915,023 | -0.95(-1.52%) |
Mar 30, 2015 | 61.97 | 62.51 | 61.28 | 62.35 | 5,837,157 | +0.51(+0.82%) |
Mar 27, 2015 | 61.24 | 62.17 | 60.90 | 61.84 | 5,033,520 | +0.62(+1.01%) |
Mar 26, 2015 | 61.27 | 62.27 | 61.16 | 61.22 | 7,436,037 | -1.04(-1.68%) |
Mar 25, 2015 | 63.67 | 63.95 | 61.97 | 62.27 | 6,407,933 | -1.54(-2.41%) |
Mar 24, 2015 | 63.80 | 64.22 | 63.35 | 63.80 | 5,031,730 | +0.06(+0.09%) |
Mar 23, 2015 | 63.96 | 64.27 | 63.55 | 63.75 | 12,027,060 | -0.22(-0.35%) |
Mar 20, 2015 | 63.43 | 64.39 | 63.38 | 63.97 | 46,695,468 | +0.63(+1.00%) |
Mar 19, 2015 | 63.06 | 63.79 | 62.91 | 63.34 | 7,974,412 | +0.13(+0.21%) |
Mar 18, 2015 | 62.46 | 63.43 | 61.98 | 63.21 | 8,683,782 | +0.67(+1.07%) |
Mar 17, 2015 | 62.72 | 62.81 | 62.23 | 62.54 | 7,500,098 | -0.37(-0.59%) |
Mar 16, 2015 | 61.64 | 63.00 | 61.63 | 62.91 | 13,102,953 | +2.21(+3.64%) |
Mar 13, 2015 | 61.08 | 61.14 | 60.39 | 60.70 | 5,025,302 | -0.38(-0.63%) |
Mar 12, 2015 | 60.27 | 61.19 | 60.02 | 61.08 | 6,846,452 | +1.26(+2.11%) |
Mar 11, 2015 | 59.74 | 60.24 | 58.74 | 59.82 | 4,540,192 | -0.15(-0.25%) |
Mar 10, 2015 | 59.96 | 60.38 | 59.69 | 59.98 | 7,572,186 | -0.57(-0.93%) |
Mar 09, 2015 | 59.59 | 60.58 | 59.54 | 60.54 | 4,492,032 | +0.83(+1.40%) |
Mar 06, 2015 | 59.87 | 60.58 | 59.50 | 59.71 | 6,502,827 | -0.62(-1.02%) |
Mar 05, 2015 | 60.50 | 60.61 | 60.10 | 60.32 | 4,446,111 | +0.13(+0.22%) |
Mar 04, 2015 | 60.03 | 60.37 | 60.33 | 60.19 | 5,365,838 | -0.14(-0.23%) |
Mar 03, 2015 | 60.49 | 60.49 | 59.87 | 60.33 | 7,892,050 | -0.30(-0.49%) |
Mar 02, 2015 | 60.35 | 60.94 | 59.89 | 60.63 | 9,185,169 | +0.39(+0.65%) |
Feb 27, 2015 | 58.93 | 60.74 | 58.78 | 60.24 | 12,278,612 | +1.04(+1.75%) |
Feb 26, 2015 | 57.93 | 59.33 | 57.74 | 59.20 | 9,135,408 | +1.19(+2.05%) |
Feb 25, 2015 | 58.18 | 58.30 | 57.74 | 58.01 | 4,254,939 | -0.28(-0.47%) |
Feb 24, 2015 | 56.79 | 58.58 | 56.73 | 58.29 | 8,780,336 | +1.30(+2.29%) |
Feb 23, 2015 | 56.10 | 57.19 | 56.03 | 56.98 | 8,332,345 | +1.06(+1.89%) |
Feb 20, 2015 | 55.89 | 55.99 | 55.36 | 55.92 | 4,677,679 | +0.02(+0.04%) |
Feb 19, 2015 | 56.40 | 56.79 | 55.84 | 55.90 | 3,391,949 | -0.50(-0.89%) |
Feb 18, 2015 | 56.26 | 56.50 | 55.86 | 56.40 | 4,348,952 | -0.15(-0.27%) |
Feb 17, 2015 | 56.83 | 56.92 | 56.46 | 56.55 | 4,276,143 | -0.53(-0.93%) |
Feb 13, 2015 | 57.75 | 57.08 | 57.08 | 57.08 | 4,542,901 | -0.89(-1.54%) |
Feb 12, 2015 | 57.40 | 58.45 | 57.23 | 57.97 | 8,167,069 | +0.31(+0.54%) |
Feb 11, 2015 | 55.68 | 57.96 | 55.62 | 57.66 | 10,548,246 | +2.06(+3.70%) |
Feb 10, 2015 | 55.33 | 55.63 | 54.84 | 55.60 | 5,838,757 | +0.21(+0.38%) |
Feb 09, 2015 | 54.84 | 55.44 | 54.83 | 55.39 | 4,350,561 | +0.18(+0.33%) |
Feb 06, 2015 | 54.24 | 55.65 | 53.97 | 55.21 | 6,197,299 | +0.99(+1.82%) |
Feb 05, 2015 | 54.33 | 54.45 | 54.00 | 54.23 | 5,609,552 | +0.09(+0.16%) |
Feb 04, 2015 | 54.56 | 54.77 | 53.82 | 54.14 | 4,663,416 | -0.09(-0.16%) |
Feb 03, 2015 | 54.47 | 54.55 | 53.88 | 54.23 | 3,994,556 | -0.07(-0.13%) |
Feb 02, 2015 | 52.97 | 54.36 | 52.93 | 54.30 | 5,858,112 | +0.83(+1.55%) |
Jan 30, 2015 | 53.31 | 54.00 | 53.24 | 53.47 | 9,263,479 | -0.59(-1.10%) |
Jan 29, 2015 | 53.94 | 54.07 | 53.04 | 54.07 | 5,421,326 | +0.58(+1.08%) |
Jan 28, 2015 | 54.78 | 54.78 | 53.36 | 53.49 | 5,555,154 | -0.84(-1.55%) |
Jan 27, 2015 | 54.46 | 54.97 | 54.23 | 54.33 | 3,855,911 | -0.66(-1.20%) |
Jan 26, 2015 | 54.93 | 55.18 | 54.65 | 54.99 | 3,655,468 | +0.18(+0.33%) |
Jan 23, 2015 | 55.07 | 55.07 | 54.52 | 54.81 | 4,510,100 | -0.31(-0.57%) |
Jan 22, 2015 | 55.08 | 55.26 | 54.47 | 55.12 | 4,910,378 | +0.31(+0.57%) |
Jan 21, 2015 | 54.76 | 55.43 | 54.42 | 54.81 | 3,516,619 | -0.33(-0.60%) |
Jan 20, 2015 | 55.16 | 55.46 | 54.60 | 55.14 | 3,785,112 | +0.01(+0.03%) |
Jan 16, 2015 | 53.99 | 55.19 | 53.94 | 55.12 | 6,733,264 | +0.91(+1.67%) |
Jan 15, 2015 | 55.05 | 55.18 | 54.10 | 54.22 | 4,930,700 | -0.15(-0.28%) |
Jan 14, 2015 | 54.33 | 54.68 | 53.84 | 54.37 | 4,500,698 | -0.20(-0.36%) |
Jan 13, 2015 | 54.52 | 55.31 | 53.73 | 54.57 | 7,134,979 | -0.32(-0.58%) |
Jan 12, 2015 | 54.96 | 55.24 | 54.26 | 54.89 | 4,014,467 | +0.02(+0.04%) |
Jan 09, 2015 | 56.05 | 56.22 | 54.82 | 54.86 | 5,109,002 | -1.36(-2.42%) |
Jan 08, 2015 | 56.05 | 56.51 | 55.73 | 56.23 | 5,637,000 | +0.69(+1.24%) |
Jan 07, 2015 | 54.41 | 55.60 | 54.35 | 55.54 | 7,822,923 | +1.38(+2.56%) |
Jan 06, 2015 | 55.08 | 55.10 | 53.61 | 54.15 | 6,734,377 | +0.14(+0.26%) |
Jan 05, 2015 | 54.44 | 55.03 | 53.85 | 54.02 | 6,581,323 | -1.09(-1.97%) |
Jan 02, 2015 | 55.18 | 55.97 | 54.44 | 55.10 | 5,432,064 | -0.15(-0.26%) |