Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.50 | 59.84 | 58.92 | 59.07 | 1,233,384 | -0.45(-0.76%) |
Apr 29, 2015 | 59.59 | 60.01 | 59.17 | 59.52 | 1,603,715 | -0.51(-0.84%) |
Apr 28, 2015 | 59.65 | 60.48 | 59.42 | 60.02 | 1,523,029 | +0.08(+0.13%) |
Apr 27, 2015 | 60.59 | 60.60 | 59.91 | 59.94 | 1,478,519 | -0.43(-0.71%) |
Apr 24, 2015 | 60.65 | 60.67 | 59.89 | 60.37 | 1,203,271 | +0.01(+0.01%) |
Apr 23, 2015 | 60.62 | 60.82 | 60.29 | 60.36 | 1,085,534 | -0.33(-0.54%) |
Apr 22, 2015 | 61.01 | 61.24 | 60.40 | 60.69 | 1,330,587 | -0.32(-0.53%) |
Apr 21, 2015 | 61.07 | 61.52 | 60.83 | 61.01 | 1,390,595 | -0.04(-0.07%) |
Apr 20, 2015 | 62.09 | 62.34 | 60.88 | 61.05 | 2,450,326 | -0.80(-1.29%) |
Apr 17, 2015 | 61.41 | 62.08 | 61.37 | 61.85 | 2,266,039 | +0.05(+0.08%) |
Apr 16, 2015 | 61.66 | 62.09 | 61.63 | 61.80 | 1,972,196 | +0.02(+0.04%) |
Apr 15, 2015 | 62.09 | 62.26 | 61.65 | 61.77 | 1,250,164 | -0.06(-0.10%) |
Apr 14, 2015 | 61.62 | 61.92 | 61.35 | 61.84 | 2,106,262 | +0.27(+0.43%) |
Apr 13, 2015 | 62.67 | 62.70 | 61.57 | 61.57 | 2,449,207 | -1.02(-1.63%) |
Apr 10, 2015 | 62.68 | 62.85 | 62.17 | 62.59 | 2,642,246 | -0.02(-0.03%) |
Apr 09, 2015 | 63.20 | 63.62 | 62.36 | 62.61 | 3,244,605 | -0.60(-0.95%) |
Apr 08, 2015 | 62.80 | 63.32 | 62.11 | 63.21 | 3,423,288 | +0.35(+0.55%) |
Apr 07, 2015 | 61.19 | 62.97 | 61.19 | 62.87 | 3,632,166 | +1.67(+2.73%) |
Apr 06, 2015 | 60.21 | 61.63 | 60.17 | 61.19 | 2,250,906 | +0.61(+1.01%) |
Apr 02, 2015 | 59.93 | 60.58 | 60.58 | 60.58 | 1,492,959 | +0.72(+1.19%) |
Apr 01, 2015 | 59.48 | 59.90 | 59.01 | 59.87 | 1,944,924 | +0.05(+0.08%) |
Mar 31, 2015 | 59.78 | 60.29 | 59.23 | 59.82 | 2,144,530 | -0.23(-0.37%) |
Mar 30, 2015 | 59.08 | 60.26 | 58.70 | 60.05 | 1,475,318 | +1.18(+2.01%) |
Mar 27, 2015 | 57.89 | 59.11 | 57.80 | 58.86 | 2,817,503 | +0.86(+1.48%) |
Mar 26, 2015 | 57.88 | 58.17 | 57.44 | 58.01 | 1,498,505 | +0.15(+0.26%) |
Mar 25, 2015 | 58.79 | 58.79 | 57.76 | 57.85 | 3,309,846 | -0.84(-1.42%) |
Mar 24, 2015 | 59.31 | 59.44 | 58.66 | 58.69 | 1,573,200 | -0.56(-0.95%) |
Mar 23, 2015 | 60.14 | 60.16 | 59.23 | 59.25 | 1,486,304 | -0.67(-1.11%) |
Mar 20, 2015 | 59.02 | 60.28 | 58.80 | 59.92 | 1,717,214 | +1.14(+1.94%) |
Mar 19, 2015 | 59.48 | 59.57 | 58.47 | 58.78 | 1,442,076 | -0.80(-1.34%) |
Mar 18, 2015 | 59.27 | 60.13 | 58.09 | 59.57 | 2,322,412 | +0.27(+0.45%) |
Mar 17, 2015 | 60.14 | 60.30 | 59.15 | 59.31 | 1,772,400 | -1.23(-2.03%) |
Mar 16, 2015 | 60.47 | 60.97 | 60.25 | 60.54 | 1,954,945 | +0.22(+0.37%) |
Mar 13, 2015 | 60.77 | 60.83 | 59.86 | 60.31 | 2,695,039 | -0.49(-0.81%) |
Mar 12, 2015 | 59.24 | 60.83 | 59.13 | 60.80 | 1,578,783 | +1.60(+2.70%) |
Mar 11, 2015 | 59.07 | 59.32 | 58.83 | 59.20 | 1,751,148 | +0.21(+0.35%) |
Mar 10, 2015 | 59.46 | 59.71 | 58.95 | 58.99 | 1,285,499 | -1.12(-1.86%) |
Mar 09, 2015 | 59.71 | 60.31 | 59.59 | 60.11 | 1,221,013 | +0.47(+0.78%) |
Mar 06, 2015 | 59.46 | 59.88 | 58.96 | 59.64 | 1,746,080 | -0.17(-0.28%) |
Mar 05, 2015 | 59.75 | 60.30 | 59.61 | 59.81 | 1,685,392 | +0.11(+0.19%) |
Mar 04, 2015 | 59.68 | 60.24 | 60.05 | 59.70 | 1,742,826 | -0.35(-0.58%) |
Mar 03, 2015 | 60.91 | 60.98 | 59.98 | 60.05 | 1,613,068 | -0.95(-1.55%) |
Mar 02, 2015 | 60.98 | 61.23 | 60.75 | 60.99 | 948,804 | +0.02(+0.03%) |
Feb 27, 2015 | 61.96 | 62.27 | 60.84 | 60.98 | 2,482,421 | -1.08(-1.75%) |
Feb 26, 2015 | 60.70 | 62.18 | 60.69 | 62.06 | 1,563,783 | +1.25(+2.06%) |
Feb 25, 2015 | 61.02 | 61.24 | 60.62 | 60.81 | 1,068,942 | -0.39(-0.63%) |
Feb 24, 2015 | 61.43 | 61.59 | 60.90 | 61.19 | 1,245,618 | -0.18(-0.30%) |
Feb 23, 2015 | 61.35 | 61.63 | 61.15 | 61.38 | 879,647 | +0.14(+0.22%) |
Feb 20, 2015 | 59.97 | 61.43 | 59.64 | 61.24 | 1,743,918 | +0.92(+1.52%) |
Feb 19, 2015 | 60.80 | 61.10 | 60.28 | 60.32 | 1,779,156 | -0.62(-1.02%) |
Feb 18, 2015 | 60.46 | 61.10 | 59.93 | 60.95 | 1,633,118 | +0.29(+0.47%) |
Feb 17, 2015 | 58.32 | 60.78 | 58.18 | 60.66 | 2,864,419 | +2.46(+4.23%) |
Feb 13, 2015 | 58.81 | 58.20 | 58.20 | 58.20 | 2,245,489 | -0.77(-1.30%) |
Feb 12, 2015 | 58.34 | 58.99 | 58.16 | 58.97 | 1,807,527 | +0.62(+1.07%) |
Feb 11, 2015 | 58.28 | 59.02 | 58.06 | 58.34 | 3,157,741 | -0.17(-0.29%) |
Feb 10, 2015 | 61.66 | 62.62 | 57.42 | 58.51 | 9,172,448 | -2.50(-4.10%) |
Feb 09, 2015 | 61.51 | 61.51 | 60.75 | 61.01 | 2,500,312 | -0.66(-1.06%) |
Feb 06, 2015 | 62.50 | 62.61 | 61.59 | 61.67 | 1,157,979 | -0.84(-1.34%) |
Feb 05, 2015 | 62.23 | 62.55 | 61.75 | 62.51 | 1,888,915 | +0.43(+0.70%) |
Feb 04, 2015 | 61.92 | 62.83 | 61.88 | 62.07 | 1,188,517 | -0.14(-0.22%) |
Feb 03, 2015 | 61.33 | 62.24 | 61.10 | 62.21 | 1,943,510 | +1.29(+2.11%) |