Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 65.27 | 65.98 | 64.69 | 64.90 | 6,134,846 | -0.58(-0.89%) |
Apr 29, 2015 | 64.28 | 65.96 | 63.64 | 65.49 | 10,038,641 | +0.19(+0.30%) |
Apr 28, 2015 | 64.10 | 65.31 | 63.70 | 65.29 | 9,819,890 | +0.38(+0.59%) |
Apr 27, 2015 | 63.58 | 65.04 | 63.38 | 64.91 | 9,776,024 | +1.69(+2.68%) |
Apr 24, 2015 | 63.08 | 64.02 | 61.89 | 63.22 | 10,058,732 | +2.04(+3.34%) |
Apr 23, 2015 | 60.80 | 61.75 | 60.65 | 61.17 | 5,085,272 | +0.29(+0.47%) |
Apr 22, 2015 | 60.55 | 61.17 | 60.10 | 60.89 | 4,139,440 | +0.35(+0.58%) |
Apr 21, 2015 | 60.41 | 60.62 | 59.67 | 60.53 | 5,186,353 | +0.13(+0.21%) |
Apr 20, 2015 | 60.15 | 60.70 | 60.09 | 60.41 | 4,223,816 | +0.44(+0.73%) |
Apr 17, 2015 | 59.51 | 60.16 | 59.26 | 59.97 | 6,522,493 | -0.16(-0.27%) |
Apr 16, 2015 | 60.49 | 60.63 | 59.88 | 60.13 | 5,005,230 | -0.38(-0.63%) |
Apr 15, 2015 | 58.89 | 60.82 | 58.84 | 60.52 | 8,130,213 | +2.02(+3.45%) |
Apr 14, 2015 | 57.51 | 58.72 | 57.46 | 58.50 | 4,992,948 | +1.38(+2.42%) |
Apr 13, 2015 | 57.51 | 57.65 | 57.03 | 57.12 | 2,885,726 | -0.19(-0.34%) |
Apr 10, 2015 | 57.23 | 57.37 | 56.72 | 57.31 | 4,018,459 | +0.42(+0.74%) |
Apr 09, 2015 | 57.42 | 58.07 | 56.70 | 56.89 | 6,962,930 | -0.33(-0.57%) |
Apr 08, 2015 | 57.71 | 58.08 | 57.16 | 57.22 | 7,488,539 | -0.36(-0.62%) |
Apr 07, 2015 | 56.75 | 57.64 | 56.53 | 57.58 | 8,374,613 | +0.55(+0.97%) |
Apr 06, 2015 | 55.36 | 57.53 | 55.22 | 57.02 | 7,087,832 | +1.86(+3.38%) |
Apr 02, 2015 | 55.37 | 55.16 | 55.16 | 55.16 | 6,250,604 | -0.41(-0.73%) |
Apr 01, 2015 | 55.38 | 55.67 | 54.57 | 55.57 | 5,671,926 | +0.52(+0.95%) |
Mar 31, 2015 | 54.57 | 55.29 | 54.11 | 55.05 | 4,411,148 | +0.02(+0.03%) |
Mar 30, 2015 | 54.72 | 55.33 | 54.71 | 55.03 | 4,794,655 | +0.76(+1.40%) |
Mar 27, 2015 | 55.46 | 55.53 | 53.73 | 54.27 | 7,031,723 | -0.82(-1.48%) |
Mar 26, 2015 | 53.92 | 55.54 | 53.92 | 55.09 | 7,948,262 | +1.54(+2.88%) |
Mar 25, 2015 | 54.21 | 54.75 | 53.51 | 53.54 | 3,869,899 | -0.40(-0.74%) |
Mar 24, 2015 | 54.37 | 54.37 | 53.68 | 53.95 | 2,992,967 | -0.21(-0.39%) |
Mar 23, 2015 | 54.00 | 54.97 | 53.93 | 54.16 | 4,325,722 | +0.53(+0.99%) |
Mar 20, 2015 | 53.65 | 54.05 | 53.49 | 53.63 | 11,488,227 | +0.32(+0.60%) |
Mar 19, 2015 | 53.86 | 54.10 | 53.11 | 53.31 | 4,479,914 | -1.12(-2.06%) |
Mar 18, 2015 | 51.66 | 54.55 | 51.26 | 54.43 | 7,876,665 | +2.60(+5.02%) |
Mar 17, 2015 | 52.82 | 53.11 | 51.27 | 51.83 | 9,623,008 | -1.64(-3.06%) |
Mar 16, 2015 | 52.62 | 53.52 | 51.63 | 53.46 | 5,136,365 | +0.97(+1.85%) |
Mar 13, 2015 | 53.48 | 53.58 | 52.17 | 52.49 | 5,039,749 | -1.44(-2.67%) |
Mar 12, 2015 | 53.42 | 54.48 | 53.42 | 53.93 | 4,828,280 | +0.57(+1.07%) |
Mar 11, 2015 | 53.07 | 53.59 | 52.55 | 53.36 | 4,508,982 | +0.46(+0.87%) |
Mar 10, 2015 | 54.13 | 54.28 | 52.70 | 52.90 | 7,172,393 | -2.02(-3.68%) |
Mar 09, 2015 | 54.86 | 55.49 | 54.85 | 54.92 | 4,707,874 | +0.13(+0.23%) |
Mar 06, 2015 | 54.23 | 55.09 | 54.15 | 54.80 | 9,349,065 | -0.36(-0.66%) |
Mar 05, 2015 | 54.60 | 55.26 | 54.20 | 55.16 | 7,799,186 | +0.46(+0.85%) |
Mar 04, 2015 | 53.91 | 54.80 | 53.61 | 54.70 | 4,925,118 | +0.47(+0.87%) |
Mar 03, 2015 | 53.69 | 54.44 | 53.54 | 54.23 | 4,936,476 | +0.24(+0.45%) |
Mar 02, 2015 | 53.86 | 54.10 | 52.70 | 53.98 | 7,136,945 | +0.12(+0.22%) |
Feb 27, 2015 | 54.47 | 55.18 | 53.83 | 53.86 | 6,207,361 | -0.53(-0.97%) |
Feb 26, 2015 | 55.36 | 56.13 | 53.69 | 54.39 | 9,583,200 | -1.34(-2.41%) |
Feb 25, 2015 | 56.94 | 57.08 | 55.68 | 55.73 | 5,546,563 | -1.08(-1.89%) |
Feb 24, 2015 | 57.12 | 57.23 | 56.30 | 56.81 | 5,092,542 | -0.14(-0.25%) |
Feb 23, 2015 | 55.96 | 57.10 | 55.70 | 56.95 | 6,430,225 | +0.67(+1.19%) |
Feb 20, 2015 | 56.40 | 56.70 | 55.60 | 56.28 | 7,913,556 | -0.48(-0.84%) |
Feb 19, 2015 | 54.86 | 56.89 | 54.41 | 56.76 | 7,951,585 | +1.09(+1.96%) |
Feb 18, 2015 | 54.84 | 55.69 | 54.62 | 55.67 | 4,820,792 | -0.28(-0.50%) |
Feb 17, 2015 | 55.43 | 56.35 | 54.82 | 55.95 | 6,378,356 | -0.03(-0.06%) |
Feb 13, 2015 | 55.50 | 55.98 | 55.98 | 55.98 | 9,646,501 | +0.12(+0.21%) |
Feb 12, 2015 | 54.90 | 56.50 | 54.84 | 55.86 | 8,790,988 | +1.63(+3.01%) |
Feb 11, 2015 | 54.47 | 54.83 | 53.74 | 54.23 | 7,016,450 | -0.64(-1.17%) |
Feb 10, 2015 | 55.05 | 55.15 | 54.35 | 54.87 | 7,828,681 | -0.08(-0.15%) |
Feb 09, 2015 | 54.86 | 55.55 | 54.30 | 54.95 | 8,880,534 | +0.95(+1.75%) |
Feb 06, 2015 | 54.78 | 55.12 | 53.89 | 54.01 | 8,416,903 | -0.52(-0.95%) |
Feb 05, 2015 | 53.78 | 56.11 | 53.67 | 54.53 | 10,103,765 | +1.43(+2.69%) |
Feb 04, 2015 | 53.40 | 53.95 | 52.48 | 53.09 | 9,977,995 | -0.96(-1.78%) |
Feb 03, 2015 | 52.07 | 54.21 | 51.87 | 54.06 | 14,010,402 | +3.05(+5.98%) |