Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 69.81 | 70.11 | 69.77 | 69.86 | 3,555,004 | +0.06(+0.09%) |
Apr 29, 2015 | 70.61 | 70.61 | 69.79 | 69.80 | 7,193,457 | -0.93(-1.31%) |
Apr 28, 2015 | 70.60 | 70.92 | 70.54 | 70.73 | 7,776,885 | -0.09(-0.13%) |
Apr 27, 2015 | 71.05 | 71.54 | 70.74 | 70.82 | 9,299,966 | +0.01(+0.01%) |
Apr 24, 2015 | 70.92 | 71.27 | 70.80 | 70.81 | 7,354,382 | -0.19(-0.27%) |
Apr 23, 2015 | 70.77 | 71.49 | 70.75 | 71.00 | 4,587,819 | +0.23(+0.32%) |
Apr 22, 2015 | 71.07 | 71.37 | 70.77 | 70.77 | 5,000,828 | -0.23(-0.32%) |
Apr 21, 2015 | 70.82 | 71.09 | 70.81 | 71.00 | 6,225,289 | +0.41(+0.58%) |
Apr 20, 2015 | 70.93 | 70.97 | 70.12 | 70.59 | 3,526,279 | -0.09(-0.13%) |
Apr 17, 2015 | 70.75 | 70.92 | 70.21 | 70.68 | 6,621,188 | +0.13(+0.18%) |
Apr 16, 2015 | 71.00 | 71.03 | 70.48 | 70.55 | 2,286,885 | -0.18(-0.25%) |
Apr 15, 2015 | 70.94 | 71.24 | 70.62 | 70.73 | 3,762,835 | -0.16(-0.23%) |
Apr 14, 2015 | 69.90 | 71.02 | 69.90 | 70.89 | 4,101,553 | +0.90(+1.29%) |
Apr 13, 2015 | 71.00 | 71.00 | 69.98 | 69.99 | 2,150,040 | -0.52(-0.74%) |
Apr 10, 2015 | 69.42 | 71.12 | 69.42 | 70.51 | 7,222,546 | +0.96(+1.38%) |
Apr 09, 2015 | 68.61 | 69.84 | 68.61 | 69.55 | 2,269,568 | +0.73(+1.06%) |
Apr 08, 2015 | 68.95 | 69.13 | 68.69 | 68.82 | 1,666,589 | -0.09(-0.13%) |
Apr 07, 2015 | 69.50 | 69.83 | 68.89 | 68.91 | 2,337,739 | -0.79(-1.13%) |
Apr 06, 2015 | 68.97 | 70.30 | 68.94 | 69.70 | 2,909,902 | +0.45(+0.65%) |
Apr 02, 2015 | 69.25 | 69.25 | 69.25 | 0 | +1.86(+2.76%) | |
Apr 01, 2015 | 65.23 | 68.01 | 65.20 | 67.39 | 4,902,972 | +2.04(+3.12%) |
Mar 31, 2015 | 66.42 | 66.79 | 65.01 | 65.35 | 12,098,268 | -1.07(-1.61%) |
Mar 30, 2015 | 68.22 | 68.25 | 65.51 | 66.42 | 6,469,116 | -1.77(-2.60%) |
Mar 27, 2015 | 66.78 | 68.28 | 66.64 | 68.19 | 4,274,676 | +1.53(+2.30%) |
Mar 26, 2015 | 67.02 | 67.14 | 66.57 | 66.66 | 4,716,247 | -0.35(-0.52%) |
Mar 25, 2015 | 67.95 | 67.95 | 66.99 | 67.01 | 4,050,193 | -0.80(-1.18%) |
Mar 24, 2015 | 68.30 | 68.30 | 67.61 | 67.81 | 3,986,721 | -0.51(-0.75%) |
Mar 23, 2015 | 67.48 | 68.80 | 67.35 | 68.32 | 4,143,344 | +0.98(+1.46%) |
Mar 20, 2015 | 67.18 | 67.35 | 66.94 | 67.34 | 3,156,864 | +0.38(+0.57%) |
Mar 19, 2015 | 66.99 | 67.20 | 66.70 | 66.96 | 2,639,277 | -0.18(-0.27%) |
Mar 18, 2015 | 67.11 | 67.45 | 66.33 | 67.14 | 4,055,441 | -0.11(-0.16%) |
Mar 17, 2015 | 67.54 | 67.54 | 66.95 | 67.25 | 2,795,645 | -0.44(-0.65%) |
Mar 16, 2015 | 66.94 | 67.70 | 66.94 | 67.69 | 2,184,427 | +0.75(+1.12%) |
Mar 13, 2015 | 66.78 | 67.01 | 66.29 | 66.94 | 2,409,559 | -0.25(-0.37%) |
Mar 12, 2015 | 66.49 | 67.30 | 66.49 | 67.19 | 1,688,847 | +0.75(+1.13%) |
Mar 11, 2015 | 66.59 | 66.88 | 66.32 | 66.44 | 3,440,503 | -0.11(-0.17%) |
Mar 10, 2015 | 66.81 | 67.08 | 66.39 | 66.55 | 3,478,374 | -0.66(-0.98%) |
Mar 09, 2015 | 67.19 | 67.40 | 66.94 | 67.21 | 1,615,779 | +0.22(+0.33%) |
Mar 06, 2015 | 67.78 | 67.87 | 66.17 | 66.99 | 9,179,268 | -0.91(-1.34%) |
Mar 05, 2015 | 69.20 | 69.20 | 67.78 | 67.90 | 4,622,682 | -1.14(-1.65%) |
Mar 04, 2015 | 69.08 | 68.49 | 69.04 | 1,677,085 | +0.18(+0.26%) | |
Mar 03, 2015 | 69.13 | 68.86 | 1,630,858 | +0.37(+0.54%) | ||
Mar 02, 2015 | 68.51 | 68.74 | 68.14 | 68.49 | 1,361,482 | +0.07(+0.10%) |
Feb 27, 2015 | 68.50 | 68.73 | 68.29 | 68.42 | 2,035,145 | -0.06(-0.09%) |
Feb 26, 2015 | 68.77 | 68.95 | 68.44 | 68.48 | 3,038,544 | -0.97(-1.40%) |
Feb 25, 2015 | 69.35 | 69.61 | 69.07 | 69.45 | 5,692,132 | +0.09(+0.13%) |
Feb 24, 2015 | 68.66 | 69.40 | 68.66 | 69.36 | 1,974,755 | +0.42(+0.61%) |
Feb 23, 2015 | 68.74 | 68.97 | 68.38 | 68.94 | 5,191,801 | +0.24(+0.35%) |
Feb 20, 2015 | 67.79 | 68.71 | 67.50 | 68.70 | 2,545,899 | +0.85(+1.25%) |
Feb 19, 2015 | 68.64 | 68.64 | 67.84 | 67.85 | 1,798,019 | -0.79(-1.15%) |
Feb 18, 2015 | 67.59 | 68.64 | 67.47 | 68.64 | 1,852,513 | +0.68(+1.00%) |
Feb 17, 2015 | 67.06 | 68.00 | 66.96 | 67.96 | 1,537,647 | +0.66(+0.98%) |
Feb 13, 2015 | 67.30 | 67.30 | 67.30 | 0 | -0.80(-1.17%) | |
Feb 12, 2015 | 67.66 | 68.10 | 67.61 | 68.10 | 2,247,230 | +0.55(+0.81%) |
Feb 11, 2015 | 66.95 | 67.74 | 66.68 | 67.55 | 2,553,994 | +0.48(+0.72%) |
Feb 10, 2015 | 66.31 | 67.09 | 66.11 | 67.07 | 2,236,989 | +1.07(+1.62%) |
Feb 09, 2015 | 65.78 | 66.32 | 65.69 | 66.00 | 1,579,505 | -0.03(-0.05%) |
Feb 06, 2015 | 66.49 | 66.61 | 65.89 | 66.03 | 2,053,926 | -0.49(-0.74%) |
Feb 05, 2015 | 66.31 | 66.54 | 65.87 | 66.52 | 1,959,716 | +0.37(+0.56%) |
Feb 04, 2015 | 66.46 | 66.50 | 65.91 | 66.15 | 1,715,567 | -0.31(-0.47%) |
Feb 03, 2015 | 66.38 | 66.48 | 65.80 | 66.46 | 1,600,570 | +0.17(+0.26%) |